{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:28.097128+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.8,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":11.1,"direction":"higher_better","percentile":68}],"summary":"매출 +6.8%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.5,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.3,"direction":"higher_better","percentile":64}],"summary":"RSI 47","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.57,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":44.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 0.6x","percentile":55}},"signals":[],"summary":"Emerson Electric Co.(EMR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 897.73억. 현재가 $160.28, 전일 대비 -1.7%, 30일 +5.3%. PER 25.3배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.45,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.45%","value_pct":1.45},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":36.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.57,"direction":"lower_better","percentile":null}],"summary":"배당성향 37%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.45},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.8544638622554146,"grade":"D","trend":"하락","atr_14":4.236199999999997,"rsi_14":46.51650078575167,"sma_20":160.45150000000004,"sma_60":156.6071666666667,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(1.85)가 시그널선(2.09)을 하회합니다(데드크로스). SMA20 160, SMA60 157 — 혼조세입니다. 볼린저밴드 156~165 (현재 위치 48%).","bb_lower":156.34230409325622,"bb_upper":164.56069590674386,"macd_signal":2.0877463949451958},"change_pct":-1.73,"chart_data":[{"date":"2024-10-23","open":105.63,"high":106.46,"low":104.84,"close":105.42,"volume":3743800,"rsi_14":46.5,"sma_20":110.29,"sma_60":106.12,"sma_120":108.87},{"date":"2024-10-24","open":105.56,"high":105.58,"low":104.39,"close":105.18,"volume":1845200,"rsi_14":39.0,"sma_20":110.26,"sma_60":105.98,"sma_120":108.88},{"date":"2024-10-25","open":105.58,"high":105.98,"low":104.9,"close":105.05,"volume":1524100,"rsi_14":33.75,"sma_20":110.2,"sma_60":105.89,"sma_120":108.9},{"date":"2024-10-28","open":105.28,"high":106.18,"low":105.07,"close":105.57,"volume":2150900,"rsi_14":46.53,"sma_20":110.17,"sma_60":105.88,"sma_120":108.91},{"date":"2024-10-29","open":105.18,"high":106.55,"low":104.71,"close":105.81,"volume":1979300,"rsi_14":39.88,"sma_20":110.15,"sma_60":105.93,"sma_120":108.88},{"date":"2024-10-30","open":105.33,"high":106.83,"low":105.29,"close":105.92,"volume":2345400,"rsi_14":40.55,"sma_20":110.08,"sma_60":105.95,"sma_120":108.82},{"date":"2024-10-31","open":105.45,"high":106.34,"low":104.75,"close":105.19,"volume":3097500,"rsi_14":29.86,"sma_20":110.01,"sma_60":106.09,"sma_120":108.76},{"date":"2024-11-01","open":105.22,"high":106.26,"low":104.98,"close":105.37,"volume":1853600,"rsi_14":26.83,"sma_20":109.86,"sma_60":106.16,"sma_120":108.71},{"date":"2024-11-04","open":104.68,"high":107.61,"low":104.4,"close":106.69,"volume":3434100,"rsi_14":54.01,"sma_20":109.73,"sma_60":106.26,"sma_120":108.67},{"date":"2024-11-05","open":112.46,"high":116.21,"low":112.1,"close":114.32,"volume":7193800,"rsi_14":76.22,"sma_20":110.14,"sma_60":106.5,"sma_120":108.7},{"date":"2024-11-06","open":122.87,"high":124.11,"low":119.63,"close":123.25,"volume":7129100,"rsi_14":86.39,"sma_20":110.94,"sma_60":106.88,"sma_120":108.81},{"date":"2024-11-07","open":122.61,"high":123.76,"low":120.92,"close":123.57,"volume":3582400,"rsi_14":86.62,"sma_20":111.75,"sma_60":107.28,"sma_120":108.93},{"date":"2024-11-08","open":122.73,"high":124.9,"low":122.73,"close":123.64,"volume":2748200,"rsi_14":86.77,"sma_20":112.51,"sma_60":107.66,"sma_120":109.05},{"date":"2024-11-11","open":122.53,"high":126.3,"low":122.53,"close":125.52,"volume":3139100,"rsi_14":91.22,"sma_20":113.34,"sma_60":108.09,"sma_120":109.17},{"date":"2024-11-12","open":125.51,"high":126.59,"low":123.84,"close":124.75,"volume":3086000,"rsi_14":91.87,"sma_20":114.3,"sma_60":108.5,"sma_120":109.29},{"date":"2024-11-13","open":125.33,"high":127.82,"low":125.14,"close":126.46,"volume":3125300,"rsi_14":93.35,"sma_20":115.28,"sma_60":108.95,"sma_120":109.44},{"date":"2024-11-14","open":126.08,"high":127.03,"low":125.25,"close":125.33,"volume":3694200,"rsi_14":89.69,"sma_20":116.21,"sma_60":109.37,"sma_120":109.57},{"date":"2024-11-15","open":125.32,"high":125.96,"low":123.44,"close":123.68,"volume":2672000,"rsi_14":82.38,"sma_20":117.02,"sma_60":109.74,"sma_120":109.69},{"date":"2024-11-18","open":123.83,"high":126.3,"low":123.73,"close":126.0,"volume":3399100,"rsi_14":83.63,"sma_20":117.96,"sma_60":110.15,"sma_120":109.84},{"date":"2024-11-19","open":124.09,"high":126.49,"low":124.09,"close":126.39,"volume":2729100,"rsi_14":83.78,"sma_20":118.96,"sma_60":110.56,"sma_120":110.0},{"date":"2024-11-20","open":126.92,"high":127.38,"low":125.35,"close":125.94,"volume":2277300,"rsi_14":84.59,"sma_20":119.99,"sma_60":110.98,"sma_120":110.14},{"date":"2024-11-21","open":125.87,"high":126.92,"low":124.94,"close":125.13,"volume":2810300,"rsi_14":82.21,"sma_20":120.99,"sma_60":111.39,"sma_120":110.3},{"date":"2024-11-22","open":125.54,"high":127.41,"low":125.07,"close":126.89,"volume":2212800,"rsi_14":82.47,"sma_20":122.09,"sma_60":111.82,"sma_120":110.49},{"date":"2024-11-25","open":127.6,"high":130.27,"low":127.48,"close":129.5,"volume":5740100,"rsi_14":78.98,"sma_20":123.3,"sma_60":112.28,"sma_120":110.69},{"date":"2024-11-26","open":129.7,"high":130.89,"low":129.06,"close":129.75,"volume":3254600,"rsi_14":67.97,"sma_20":124.5,"sma_60":112.8,"sma_120":110.92},{"date":"2024-11-27","open":129.62,"high":130.37,"low":128.63,"close":129.35,"volume":1869300,"rsi_14":65.73,"sma_20":125.68,"sma_60":113.32,"sma_120":111.13},{"date":"2024-11-29","open":129.55,"high":130.27,"low":129.05,"close":129.36,"volume":1531700,"rsi_14":65.61,"sma_20":126.89,"sma_60":113.87,"sma_120":111.32},{"date":"2024-12-02","open":130.24,"high":130.77,"low":129.37,"close":130.5,"volume":2922000,"rsi_14":63.99,"sma_20":128.16,"sma_60":114.46,"sma_120":111.54},{"date":"2024-12-03","open":130.41,"high":130.64,"low":127.84,"close":130.14,"volume":3092000,"rsi_14":65.72,"sma_20":129.34,"sma_60":115.02,"sma_120":111.75},{"date":"2024-12-04","open":130.27,"high":131.55,"low":129.8,"close":131.04,"volume":2632700,"rsi_14":63.84,"sma_20":130.17,"sma_60":115.61,"sma_120":111.96},{"date":"2024-12-05","open":130.88,"high":131.16,"low":129.5,"close":129.89,"volume":2377900,"rsi_14":63.75,"sma_20":130.49,"sma_60":116.17,"sma_120":112.19},{"date":"2024-12-06","open":130.26,"high":130.5,"low":127.64,"close":127.78,"volume":2628200,"rsi_14":63.96,"sma_20":130.68,"sma_60":116.66,"sma_120":112.38},{"date":"2024-12-09","open":128.07,"high":129.46,"low":127.13,"close":127.24,"volume":2859400,"rsi_14":54.81,"sma_20":130.83,"sma_60":117.13,"sma_120":112.57},{"date":"2024-12-10","open":126.54,"high":127.19,"low":124.93,"close":125.99,"volume":2838400,"rsi_14":48.55,"sma_20":130.83,"sma_60":117.58,"sma_120":112.74},{"date":"2024-12-11","open":127.37,"high":128.08,"low":126.71,"close":127.67,"volume":2305500,"rsi_14":55.77,"sma_20":130.96,"sma_60":118.03,"sma_120":112.93},{"date":"2024-12-12","open":127.72,"high":128.77,"low":127.06,"close":127.95,"volume":2310600,"rsi_14":59.76,"sma_20":131.01,"sma_60":118.48,"sma_120":113.11},{"date":"2024-12-13","open":128.15,"high":128.71,"low":126.48,"close":127.02,"volume":3097700,"rsi_14":50.47,"sma_20":131.07,"sma_60":118.89,"sma_120":113.3},{"date":"2024-12-16","open":126.8,"high":127.39,"low":125.55,"close":127.01,"volume":3205800,"rsi_14":38.67,"sma_20":131.24,"sma_60":119.31,"sma_120":113.5},{"date":"2024-12-17","open":126.52,"high":127.24,"low":124.42,"close":124.95,"volume":3603800,"rsi_14":31.31,"sma_20":131.18,"sma_60":119.69,"sma_120":113.66},{"date":"2024-12-18","open":124.51,"high":124.6,"low":118.9,"close":119.39,"volume":4162600,"rsi_14":22.33,"sma_20":130.82,"sma_60":119.96,"sma_120":113.76},{"date":"2024-12-19","open":121.18,"high":122.31,"low":119.16,"close":119.36,"volume":3272200,"rsi_14":22.25,"sma_20":130.49,"sma_60":120.26,"sma_120":113.88},{"date":"2024-12-20","open":118.28,"high":121.71,"low":118.13,"close":121.06,"volume":10502000,"rsi_14":24.58,"sma_20":130.28,"sma_60":120.51,"sma_120":114.01},{"date":"2024-12-23","open":120.77,"high":121.37,"low":119.58,"close":120.9,"volume":2258900,"rsi_14":24.85,"sma_20":129.97,"sma_60":120.75,"sma_120":114.13},{"date":"2024-12-24","open":121.07,"high":123.21,"low":120.78,"close":123.14,"volume":1243300,"rsi_14":29.95,"sma_20":129.64,"sma_60":121.04,"sma_120":114.26},{"date":"2024-12-26","open":123.03,"high":123.73,"low":122.16,"close":123.3,"volume":1530200,"rsi_14":32.38,"sma_20":129.31,"sma_60":121.32,"sma_120":114.4},{"date":"2024-12-27","open":122.12,"high":123.48,"low":121.85,"close":122.64,"volume":1653500,"rsi_14":35.1,"sma_20":128.97,"sma_60":121.58,"sma_120":114.54},{"date":"2024-12-30","open":121.15,"high":121.91,"low":119.98,"close":121.22,"volume":2621000,"rsi_14":33.41,"sma_20":128.55,"sma_60":121.82,"sma_120":114.64},{"date":"2024-12-31","open":121.24,"high":121.86,"low":120.48,"close":120.9,"volume":2171600,"rsi_14":35.2,"sma_20":128.06,"sma_60":122.03,"sma_120":114.72},{"date":"2025-01-02","open":122.33,"high":122.43,"low":118.28,"close":119.19,"volume":1837700,"rsi_14":25.41,"sma_20":127.5,"sma_60":122.19,"sma_120":114.79},{"date":"2025-01-03","open":119.61,"high":120.55,"low":118.8,"close":120.42,"volume":1621100,"rsi_14":29.29,"sma_20":126.95,"sma_60":122.42,"sma_120":114.84},{"date":"2025-01-06","open":121.09,"high":121.56,"low":118.77,"close":119.1,"volume":2311000,"rsi_14":28.69,"sma_20":126.4,"sma_60":122.61,"sma_120":114.87},{"date":"2025-01-07","open":119.57,"high":120.66,"low":116.85,"close":117.73,"volume":2622200,"rsi_14":26.73,"sma_20":125.89,"sma_60":122.77,"sma_120":114.89},{"date":"2025-01-08","open":117.55,"high":117.55,"low":115.69,"close":117.36,"volume":2562500,"rsi_14":29.2,"sma_20":125.38,"sma_60":122.91,"sma_120":114.92},{"date":"2025-01-10","open":115.54,"high":116.19,"low":114.35,"close":115.06,"volume":3736100,"rsi_14":35.55,"sma_20":124.82,"sma_60":123.0,"sma_120":114.94},{"date":"2025-01-13","open":113.88,"high":115.7,"low":113.65,"close":115.57,"volume":2254900,"rsi_14":37.77,"sma_20":124.2,"sma_60":123.15,"sma_120":114.94},{"date":"2025-01-14","open":116.49,"high":117.64,"low":115.74,"close":116.86,"volume":2074200,"rsi_14":36.08,"sma_20":123.63,"sma_60":123.31,"sma_120":114.96},{"date":"2025-01-15","open":119.08,"high":119.5,"low":117.07,"close":117.77,"volume":2405500,"rsi_14":40.1,"sma_20":123.16,"sma_60":123.48,"sma_120":115.02},{"date":"2025-01-16","open":117.63,"high":120.48,"low":117.56,"close":120.27,"volume":2872000,"rsi_14":41.08,"sma_20":122.81,"sma_60":123.69,"sma_120":115.09},{"date":"2025-01-17","open":121.55,"high":122.34,"low":120.67,"close":121.48,"volume":4240200,"rsi_14":44.7,"sma_20":122.64,"sma_60":123.93,"sma_120":115.15},{"date":"2025-01-21","open":123.14,"high":126.43,"low":122.56,"close":126.31,"volume":4432800,"rsi_14":58.63,"sma_20":122.99,"sma_60":124.26,"sma_120":115.25},{"date":"2025-01-22","open":127.99,"high":128.41,"low":126.63,"close":126.76,"volume":2860500,"rsi_14":63.63,"sma_20":123.37,"sma_60":124.62,"sma_120":115.37},{"date":"2025-01-23","open":126.57,"high":128.83,"low":125.77,"close":127.96,"volume":4078000,"rsi_14":66.65,"sma_20":123.72,"sma_60":125.0,"sma_120":115.49},{"date":"2025-01-24","open":128.13,"high":128.59,"low":127.04,"close":127.41,"volume":2725900,"rsi_14":70.48,"sma_20":124.06,"sma_60":125.37,"sma_120":115.63},{"date":"2025-01-27","open":124.87,"high":126.82,"low":124.28,"close":125.83,"volume":4261800,"rsi_14":63.24,"sma_20":124.19,"sma_60":125.71,"sma_120":115.8},{"date":"2025-01-28","open":126.44,"high":127.56,"low":124.19,"close":126.82,"volume":3647900,"rsi_14":69.21,"sma_20":124.38,"sma_60":126.06,"sma_120":115.99},{"date":"2025-01-29","open":126.82,"high":127.34,"low":125.59,"close":125.7,"volume":2188900,"rsi_14":70.09,"sma_20":124.53,"sma_60":126.39,"sma_120":116.17},{"date":"2025-01-30","open":126.53,"high":128.49,"low":125.92,"close":127.25,"volume":2441400,"rsi_14":73.54,"sma_20":124.84,"sma_60":126.76,"sma_120":116.43},{"date":"2025-01-31","open":127.74,"high":128.35,"low":126.07,"close":126.77,"volume":4718900,"rsi_14":80.53,"sma_20":125.14,"sma_60":127.12,"sma_120":116.64},{"date":"2025-02-03","open":123.77,"high":125.93,"low":123.15,"close":124.72,"volume":3850900,"rsi_14":72.08,"sma_20":125.43,"sma_60":127.42,"sma_120":116.84},{"date":"2025-02-04","open":125.89,"high":126.77,"low":124.29,"close":124.57,"volume":3209600,"rsi_14":69.67,"sma_20":125.64,"sma_60":127.59,"sma_120":117.04},{"date":"2025-02-05","open":123.92,"high":123.94,"low":119.38,"close":121.71,"volume":4814900,"rsi_14":59.15,"sma_20":125.77,"sma_60":127.55,"sma_120":117.22},{"date":"2025-02-06","open":123.0,"high":124.87,"low":121.96,"close":124.36,"volume":3931500,"rsi_14":59.42,"sma_20":126.11,"sma_60":127.56,"sma_120":117.42},{"date":"2025-02-07","open":125.1,"high":125.1,"low":120.76,"close":121.33,"volume":3012400,"rsi_14":49.67,"sma_20":126.32,"sma_60":127.51,"sma_120":117.58},{"date":"2025-02-10","open":122.55,"high":123.7,"low":121.8,"close":123.65,"volume":2444500,"rsi_14":43.66,"sma_20":126.76,"sma_60":127.47,"sma_120":117.78},{"date":"2025-02-11","open":123.06,"high":123.97,"low":122.43,"close":123.81,"volume":1920600,"rsi_14":42.86,"sma_20":127.18,"sma_60":127.44,"sma_120":117.97},{"date":"2025-02-12","open":121.66,"high":122.55,"low":120.87,"close":121.46,"volume":2078000,"rsi_14":35.12,"sma_20":127.41,"sma_60":127.35,"sma_120":118.15},{"date":"2025-02-13","open":121.47,"high":122.28,"low":120.9,"close":122.24,"volume":1951800,"rsi_14":38.3,"sma_20":127.64,"sma_60":127.29,"sma_120":118.33},{"date":"2025-02-14","open":122.72,"high":122.95,"low":120.58,"close":120.83,"volume":2151800,"rsi_14":37.73,"sma_20":127.64,"sma_60":127.23,"sma_120":118.49},{"date":"2025-02-18","open":121.77,"high":123.14,"low":121.07,"close":122.47,"volume":2296100,"rsi_14":39.44,"sma_20":127.67,"sma_60":127.16,"sma_120":118.66},{"date":"2025-02-19","open":121.77,"high":122.02,"low":120.44,"close":121.9,"volume":1781200,"rsi_14":40.42,"sma_20":127.42,"sma_60":127.08,"sma_120":118.82},{"date":"2025-02-20","open":121.92,"high":122.26,"low":120.46,"close":122.21,"volume":1438900,"rsi_14":36.94,"sma_20":127.16,"sma_60":127.0,"sma_120":118.99},{"date":"2025-02-21","open":122.41,"high":122.67,"low":118.43,"close":119.37,"volume":2334300,"rsi_14":33.26,"sma_20":126.69,"sma_60":126.9,"sma_120":119.14},{"date":"2025-02-24","open":119.55,"high":119.79,"low":117.45,"close":118.23,"volume":2758800,"rsi_14":34.59,"sma_20":126.19,"sma_60":126.74,"sma_120":119.28},{"date":"2025-02-25","open":117.04,"high":118.51,"low":115.83,"close":117.29,"volume":2529100,"rsi_14":33.44,"sma_20":125.73,"sma_60":126.52,"sma_120":119.4},{"date":"2025-02-26","open":118.13,"high":118.93,"low":117.21,"close":117.42,"volume":2173300,"rsi_14":38.49,"sma_20":125.22,"sma_60":126.3,"sma_120":119.55},{"date":"2025-02-27","open":117.92,"high":119.65,"low":117.45,"close":117.56,"volume":2575400,"rsi_14":30.0,"sma_20":124.78,"sma_60":126.09,"sma_120":119.71},{"date":"2025-02-28","open":117.7,"high":119.35,"low":116.7,"close":119.14,"volume":2590400,"rsi_14":41.98,"sma_20":124.34,"sma_60":125.91,"sma_120":119.89},{"date":"2025-03-03","open":120.34,"high":120.53,"low":114.03,"close":114.79,"volume":2585400,"rsi_14":25.13,"sma_20":123.7,"sma_60":125.63,"sma_120":120.05},{"date":"2025-03-04","open":112.78,"high":114.3,"low":110.34,"close":111.71,"volume":4194500,"rsi_14":21.04,"sma_20":123.01,"sma_60":125.31,"sma_120":120.17},{"date":"2025-03-05","open":112.41,"high":114.23,"low":111.38,"close":113.49,"volume":2853700,"rsi_14":29.99,"sma_20":122.42,"sma_60":125.0,"sma_120":120.31},{"date":"2025-03-06","open":112.19,"high":114.49,"low":111.28,"close":113.98,"volume":3488600,"rsi_14":29.01,"sma_20":122.0,"sma_60":124.72,"sma_120":120.44},{"date":"2025-03-07","open":112.99,"high":116.48,"low":112.6,"close":116.2,"volume":3986800,"rsi_14":39.08,"sma_20":121.55,"sma_60":124.52,"sma_120":120.59},{"date":"2025-03-10","open":110.8,"high":112.81,"low":108.55,"close":109.56,"volume":5156100,"rsi_14":25.37,"sma_20":120.93,"sma_60":124.21,"sma_120":120.67},{"date":"2025-03-11","open":109.85,"high":109.96,"low":106.8,"close":108.47,"volume":5095000,"rsi_14":24.88,"sma_20":120.12,"sma_60":123.9,"sma_120":120.74},{"date":"2025-03-12","open":110.17,"high":110.7,"low":108.16,"close":108.59,"volume":2263700,"rsi_14":24.33,"sma_20":119.32,"sma_60":123.57,"sma_120":120.8},{"date":"2025-03-13","open":108.31,"high":109.31,"low":106.47,"close":106.98,"volume":2256900,"rsi_14":25.51,"sma_20":118.56,"sma_60":123.2,"sma_120":120.84},{"date":"2025-03-14","open":108.65,"high":109.87,"low":107.79,"close":109.65,"volume":2058300,"rsi_14":34.03,"sma_20":117.89,"sma_60":122.9,"sma_120":120.89},{"date":"2025-03-17","open":109.82,"high":112.0,"low":109.15,"close":111.28,"volume":2616800,"rsi_14":39.09,"sma_20":117.4,"sma_60":122.62,"sma_120":120.96},{"date":"2025-03-18","open":110.56,"high":111.01,"low":108.78,"close":109.58,"volume":2724800,"rsi_14":36.51,"sma_20":116.74,"sma_60":122.35,"sma_120":121.02},{"date":"2025-03-19","open":109.62,"high":110.65,"low":108.65,"close":110.11,"volume":4095400,"rsi_14":37.35,"sma_20":116.14,"sma_60":122.18,"sma_120":121.07},{"date":"2025-03-20","open":108.62,"high":109.93,"low":107.49,"close":109.53,"volume":3573700,"rsi_14":33.13,"sma_20":115.49,"sma_60":122.01,"sma_120":121.13},{"date":"2025-03-21","open":108.41,"high":110.83,"low":107.7,"close":110.81,"volume":9228700,"rsi_14":42.17,"sma_20":115.06,"sma_60":121.82,"sma_120":121.17},{"date":"2025-03-24","open":112.26,"high":113.35,"low":111.98,"close":113.02,"volume":2781900,"rsi_14":52.67,"sma_20":114.79,"sma_60":121.68,"sma_120":121.22},{"date":"2025-03-25","open":113.26,"high":113.89,"low":112.25,"close":112.96,"volume":1656200,"rsi_14":48.84,"sma_20":114.57,"sma_60":121.5,"sma_120":121.27},{"date":"2025-03-26","open":112.66,"high":113.75,"low":110.73,"close":111.28,"volume":1986300,"rsi_14":44.39,"sma_20":114.26,"sma_60":121.29,"sma_120":121.3},{"date":"2025-03-27","open":111.29,"high":111.3,"low":109.06,"close":109.8,"volume":2719200,"rsi_14":36.26,"sma_20":113.86,"sma_60":121.06,"sma_120":121.32},{"date":"2025-03-28","open":109.3,"high":109.58,"low":105.9,"close":106.43,"volume":3085400,"rsi_14":42.19,"sma_20":113.21,"sma_60":120.8,"sma_120":121.31},{"date":"2025-03-31","open":105.78,"high":108.01,"low":104.34,"close":107.41,"volume":3372400,"rsi_14":47.34,"sma_20":112.83,"sma_60":120.56,"sma_120":121.29},{"date":"2025-04-01","open":107.13,"high":108.16,"low":105.98,"close":107.76,"volume":2490600,"rsi_14":47.96,"sma_20":112.63,"sma_60":120.36,"sma_120":121.27},{"date":"2025-04-02","open":106.14,"high":109.71,"low":106.06,"close":109.27,"volume":2036500,"rsi_14":55.72,"sma_20":112.42,"sma_60":120.16,"sma_120":121.29},{"date":"2025-04-03","open":103.84,"high":105.04,"low":99.39,"close":99.82,"volume":3730000,"rsi_14":31.67,"sma_20":111.7,"sma_60":119.82,"sma_120":121.22},{"date":"2025-04-04","open":95.08,"high":95.33,"low":90.36,"close":92.65,"volume":5816500,"rsi_14":21.22,"sma_20":110.49,"sma_60":119.39,"sma_120":121.08},{"date":"2025-04-07","open":92.09,"high":97.88,"low":88.23,"close":95.0,"volume":6936700,"rsi_14":27.92,"sma_20":109.75,"sma_60":119.0,"sma_120":120.95},{"date":"2025-04-08","open":97.86,"high":98.41,"low":90.07,"close":92.24,"volume":4819900,"rsi_14":24.65,"sma_20":108.92,"sma_60":118.6,"sma_120":120.8},{"date":"2025-04-09","open":91.39,"high":102.93,"low":90.48,"close":102.31,"volume":4978100,"rsi_14":41.93,"sma_20":108.6,"sma_60":118.37,"sma_120":120.76},{"date":"2025-04-10","open":99.47,"high":100.24,"low":94.06,"close":97.7,"volume":3565900,"rsi_14":36.36,"sma_20":108.13,"sma_60":118.03,"sma_120":120.67},{"date":"2025-04-11","open":97.17,"high":99.29,"low":95.63,"close":98.45,"volume":3621100,"rsi_14":34.36,"sma_20":107.56,"sma_60":117.7,"sma_120":120.59},{"date":"2025-04-14","open":100.08,"high":100.08,"low":97.71,"close":98.99,"volume":3388000,"rsi_14":35.16,"sma_20":106.93,"sma_60":117.32,"sma_120":120.51},{"date":"2025-04-15","open":98.81,"high":99.57,"low":97.85,"close":98.4,"volume":2972500,"rsi_14":35.99,"sma_20":106.36,"sma_60":116.92,"sma_120":120.42},{"date":"2025-04-16","open":97.5,"high":98.32,"low":95.73,"close":96.66,"volume":2460400,"rsi_14":35.79,"sma_20":105.67,"sma_60":116.41,"sma_120":120.33},{"date":"2025-04-17","open":97.18,"high":99.0,"low":97.18,"close":97.55,"volume":2879200,"rsi_14":39.84,"sma_20":105.06,"sma_60":115.9,"sma_120":120.26},{"date":"2025-04-21","open":95.9,"high":96.54,"low":93.37,"close":94.46,"volume":2721600,"rsi_14":35.88,"sma_20":104.23,"sma_60":115.32,"sma_120":120.16},{"date":"2025-04-22","open":95.67,"high":98.08,"low":95.63,"close":97.76,"volume":2797700,"rsi_14":39.75,"sma_20":103.45,"sma_60":114.81,"sma_120":120.09},{"date":"2025-04-23","open":101.21,"high":104.62,"low":98.74,"close":99.02,"volume":3838100,"rsi_14":39.43,"sma_20":102.74,"sma_60":114.35,"sma_120":120.03},{"date":"2025-04-24","open":99.0,"high":103.1,"low":98.64,"close":102.91,"volume":2762700,"rsi_14":53.6,"sma_20":102.31,"sma_60":113.93,"sma_120":120.0},{"date":"2025-04-25","open":102.49,"high":103.82,"low":102.4,"close":103.14,"volume":2636100,"rsi_14":64.56,"sma_20":101.97,"sma_60":113.54,"sma_120":119.97},{"date":"2025-04-28","open":102.98,"high":104.14,"low":101.32,"close":102.38,"volume":2676500,"rsi_14":60.71,"sma_20":101.76,"sma_60":113.1,"sma_120":119.93},{"date":"2025-04-29","open":102.19,"high":103.26,"low":101.69,"close":102.95,"volume":1635300,"rsi_14":66.61,"sma_20":101.53,"sma_60":112.69,"sma_120":119.91},{"date":"2025-04-30","open":101.78,"high":103.19,"low":100.75,"close":102.97,"volume":3842100,"rsi_14":51.5,"sma_20":101.29,"sma_60":112.31,"sma_120":119.87},{"date":"2025-05-01","open":103.49,"high":104.84,"low":102.4,"close":103.66,"volume":2687200,"rsi_14":66.27,"sma_20":101.0,"sma_60":111.95,"sma_120":119.77},{"date":"2025-05-02","open":105.8,"high":107.17,"low":104.34,"close":106.12,"volume":2569800,"rsi_14":69.16,"sma_20":101.33,"sma_60":111.67,"sma_120":119.61},{"date":"2025-05-05","open":104.92,"high":107.03,"low":104.57,"close":106.18,"volume":2551500,"rsi_14":68.41,"sma_20":102.02,"sma_60":111.35,"sma_120":119.46},{"date":"2025-05-06","open":104.88,"high":106.35,"low":104.36,"close":105.09,"volume":4424700,"rsi_14":66.7,"sma_20":102.53,"sma_60":111.07,"sma_120":119.29},{"date":"2025-05-07","open":112.62,"high":112.66,"low":106.17,"close":107.63,"volume":5066000,"rsi_14":76.3,"sma_20":103.32,"sma_60":110.79,"sma_120":119.13},{"date":"2025-05-08","open":108.27,"high":111.13,"low":107.3,"close":110.1,"volume":3481500,"rsi_14":77.98,"sma_20":103.71,"sma_60":110.55,"sma_120":119.0},{"date":"2025-05-09","open":110.96,"high":111.23,"low":109.72,"close":110.26,"volume":2581400,"rsi_14":90.51,"sma_20":104.35,"sma_60":110.35,"sma_120":118.85},{"date":"2025-05-12","open":116.32,"high":117.7,"low":114.63,"close":116.98,"volume":4028400,"rsi_14":91.92,"sma_20":105.3,"sma_60":110.25,"sma_120":118.77},{"date":"2025-05-13","open":117.41,"high":120.13,"low":116.6,"close":119.02,"volume":3944200,"rsi_14":92.19,"sma_20":106.32,"sma_60":110.22,"sma_120":118.72},{"date":"2025-05-14","open":118.88,"high":119.76,"low":118.64,"close":119.0,"volume":3305100,"rsi_14":90.56,"sma_20":107.37,"sma_60":110.16,"sma_120":118.66},{"date":"2025-05-15","open":118.47,"high":118.79,"low":117.16,"close":117.81,"volume":2496500,"rsi_14":85.26,"sma_20":108.45,"sma_60":110.09,"sma_120":118.58},{"date":"2025-05-16","open":118.28,"high":118.78,"low":117.4,"close":118.68,"volume":2712200,"rsi_14":88.71,"sma_20":109.51,"sma_60":110.02,"sma_120":118.51},{"date":"2025-05-19","open":117.02,"high":118.2,"low":116.87,"close":117.67,"volume":2651900,"rsi_14":84.09,"sma_20":110.66,"sma_60":109.98,"sma_120":118.44},{"date":"2025-05-20","open":116.78,"high":117.47,"low":115.58,"close":116.1,"volume":2770600,"rsi_14":78.22,"sma_20":111.57,"sma_60":109.94,"sma_120":118.34},{"date":"2025-05-21","open":115.2,"high":116.62,"low":114.24,"close":114.29,"volume":2243600,"rsi_14":71.58,"sma_20":112.33,"sma_60":109.88,"sma_120":118.2},{"date":"2025-05-22","open":113.94,"high":116.36,"low":112.99,"close":115.47,"volume":3058500,"rsi_14":69.93,"sma_20":112.94,"sma_60":109.84,"sma_120":118.07},{"date":"2025-05-23","open":113.11,"high":116.54,"low":113.07,"close":116.35,"volume":4430900,"rsi_14":71.0,"sma_20":113.59,"sma_60":109.81,"sma_120":117.95},{"date":"2025-05-27","open":118.05,"high":119.08,"low":116.97,"close":119.03,"volume":2592000,"rsi_14":77.29,"sma_20":114.41,"sma_60":109.8,"sma_120":117.85},{"date":"2025-05-28","open":119.31,"high":119.55,"low":117.47,"close":117.82,"volume":2372400,"rsi_14":70.81,"sma_20":115.15,"sma_60":109.84,"sma_120":117.74},{"date":"2025-05-29","open":118.55,"high":118.69,"low":116.97,"close":118.0,"volume":1988700,"rsi_14":67.62,"sma_20":115.89,"sma_60":109.94,"sma_120":117.62},{"date":"2025-05-30","open":117.54,"high":117.73,"low":116.27,"close":117.47,"volume":4057200,"rsi_14":65.69,"sma_20":116.57,"sma_60":110.0,"sma_120":117.5},{"date":"2025-06-02","open":117.11,"high":117.25,"low":115.28,"close":116.96,"volume":2102100,"rsi_14":48.22,"sma_20":117.09,"sma_60":110.04,"sma_120":117.38},{"date":"2025-06-03","open":117.05,"high":119.09,"low":116.58,"close":118.46,"volume":2626500,"rsi_14":46.3,"sma_20":117.69,"sma_60":110.07,"sma_120":117.29},{"date":"2025-06-04","open":119.06,"high":120.21,"low":118.54,"close":119.66,"volume":2481100,"rsi_14":50.44,"sma_20":118.41,"sma_60":110.23,"sma_120":117.22},{"date":"2025-06-05","open":120.42,"high":121.69,"low":119.61,"close":120.54,"volume":2823500,"rsi_14":57.14,"sma_20":119.04,"sma_60":110.43,"sma_120":117.16},{"date":"2025-06-06","open":122.08,"high":122.46,"low":120.16,"close":121.53,"volume":2668600,"rsi_14":58.84,"sma_20":119.6,"sma_60":110.64,"sma_120":117.1},{"date":"2025-06-09","open":122.19,"high":124.46,"low":122.02,"close":123.59,"volume":3303700,"rsi_14":67.24,"sma_20":120.25,"sma_60":110.91,"sma_120":117.06},{"date":"2025-06-10","open":123.74,"high":125.05,"low":123.17,"close":124.91,"volume":3314500,"rsi_14":76.0,"sma_20":120.63,"sma_60":111.16,"sma_120":117.03},{"date":"2025-06-11","open":124.43,"high":125.95,"low":123.7,"close":124.47,"volume":3488600,"rsi_14":82.68,"sma_20":120.88,"sma_60":111.38,"sma_120":117.0},{"date":"2025-06-12","open":123.43,"high":124.83,"low":122.75,"close":124.69,"volume":3605600,"rsi_14":81.55,"sma_20":121.14,"sma_60":111.62,"sma_120":116.99},{"date":"2025-06-13","open":123.89,"high":124.91,"low":123.25,"close":123.53,"volume":3368300,"rsi_14":74.11,"sma_20":121.4,"sma_60":111.84,"sma_120":117.01},{"date":"2025-06-16","open":125.22,"high":126.87,"low":124.43,"close":126.62,"volume":2853600,"rsi_14":74.79,"sma_20":121.81,"sma_60":112.12,"sma_120":117.07},{"date":"2025-06-17","open":126.08,"high":126.81,"low":125.31,"close":125.33,"volume":2788000,"rsi_14":74.41,"sma_20":122.2,"sma_60":112.36,"sma_120":117.09},{"date":"2025-06-18","open":125.13,"high":127.99,"low":124.99,"close":126.6,"volume":2429500,"rsi_14":76.11,"sma_20":122.73,"sma_60":112.58,"sma_120":117.13},{"date":"2025-06-20","open":127.38,"high":127.76,"low":125.8,"close":126.28,"volume":5780000,"rsi_14":77.07,"sma_20":123.34,"sma_60":112.8,"sma_120":117.15},{"date":"2025-06-23","open":126.55,"high":127.5,"low":124.77,"close":127.34,"volume":1901100,"rsi_14":80.87,"sma_20":123.94,"sma_60":113.06,"sma_120":117.18},{"date":"2025-06-24","open":128.2,"high":129.23,"low":127.56,"close":128.64,"volume":2723100,"rsi_14":80.63,"sma_20":124.57,"sma_60":113.38,"sma_120":117.22},{"date":"2025-06-25","open":128.84,"high":128.89,"low":126.96,"close":127.37,"volume":2589400,"rsi_14":73.1,"sma_20":124.99,"sma_60":113.72,"sma_120":117.26},{"date":"2025-06-26","open":128.18,"high":130.88,"low":127.94,"close":130.61,"volume":3019100,"rsi_14":76.43,"sma_20":125.64,"sma_60":114.11,"sma_120":117.33},{"date":"2025-06-27","open":131.27,"high":132.0,"low":130.21,"close":131.04,"volume":4287000,"rsi_14":75.72,"sma_20":126.3,"sma_60":114.49,"sma_120":117.42},{"date":"2025-06-30","open":131.21,"high":131.42,"low":130.35,"close":131.2,"volume":2277900,"rsi_14":72.94,"sma_20":127.0,"sma_60":114.86,"sma_120":117.51},{"date":"2025-07-01","open":130.81,"high":133.78,"low":130.48,"close":133.34,"volume":2724800,"rsi_14":74.22,"sma_20":127.83,"sma_60":115.42,"sma_120":117.62},{"date":"2025-07-02","open":133.7,"high":135.91,"low":132.5,"close":135.58,"volume":2874600,"rsi_14":78.94,"sma_20":128.7,"sma_60":116.14,"sma_120":117.76},{"date":"2025-07-03","open":135.9,"high":137.66,"low":135.65,"close":137.52,"volume":1476000,"rsi_14":80.67,"sma_20":129.61,"sma_60":116.85,"sma_120":117.92},{"date":"2025-07-07","open":136.84,"high":137.42,"low":135.3,"close":136.18,"volume":5800800,"rsi_14":79.99,"sma_20":130.41,"sma_60":117.59,"sma_120":118.09},{"date":"2025-07-08","open":136.68,"high":137.41,"low":136.11,"close":136.51,"volume":3312500,"rsi_14":76.97,"sma_20":131.17,"sma_60":118.16,"sma_120":118.26},{"date":"2025-07-09","open":137.46,"high":137.67,"low":135.81,"close":137.56,"volume":1939700,"rsi_14":83.8,"sma_20":131.88,"sma_60":118.83,"sma_120":118.43},{"date":"2025-07-10","open":137.76,"high":140.04,"low":137.36,"close":138.42,"volume":2237600,"rsi_14":83.42,"sma_20":132.56,"sma_60":119.5,"sma_120":118.6},{"date":"2025-07-11","open":137.4,"high":138.37,"low":136.84,"close":137.86,"volume":2107700,"rsi_14":82.32,"sma_20":133.24,"sma_60":120.15,"sma_120":118.74},{"date":"2025-07-14","open":137.37,"high":137.83,"low":136.7,"close":137.66,"volume":1636100,"rsi_14":80.27,"sma_20":133.9,"sma_60":120.81,"sma_120":118.86},{"date":"2025-07-15","open":138.59,"high":138.84,"low":137.05,"close":137.45,"volume":2311500,"rsi_14":77.62,"sma_20":134.61,"sma_60":121.49,"sma_120":118.95},{"date":"2025-07-16","open":137.81,"high":138.61,"low":136.21,"close":138.05,"volume":3253700,"rsi_14":84.94,"sma_20":135.19,"sma_60":122.17,"sma_120":119.04},{"date":"2025-07-17","open":138.74,"high":142.25,"low":138.25,"close":142.08,"volume":3394400,"rsi_14":85.68,"sma_20":136.04,"sma_60":122.97,"sma_120":119.15},{"date":"2025-07-18","open":142.65,"high":142.95,"low":141.2,"close":141.92,"volume":1918400,"rsi_14":84.43,"sma_20":136.82,"sma_60":123.71,"sma_120":119.26},{"date":"2025-07-21","open":142.62,"high":142.62,"low":140.57,"close":140.62,"volume":1986200,"rsi_14":77.82,"sma_20":137.55,"sma_60":124.41,"sma_120":119.38},{"date":"2025-07-22","open":140.75,"high":142.62,"low":139.63,"close":142.03,"volume":2684500,"rsi_14":76.81,"sma_20":138.3,"sma_60":125.06,"sma_120":119.5},{"date":"2025-07-23","open":143.21,"high":144.67,"low":142.85,"close":144.53,"volume":2996600,"rsi_14":77.17,"sma_20":139.1,"sma_60":125.75,"sma_120":119.65},{"date":"2025-07-24","open":144.43,"high":145.21,"low":143.85,"close":144.47,"volume":3024500,"rsi_14":73.82,"sma_20":139.97,"sma_60":126.46,"sma_120":119.78},{"date":"2025-07-25","open":145.13,"high":147.44,"low":144.24,"close":147.23,"volume":2594100,"rsi_14":84.51,"sma_20":140.82,"sma_60":127.2,"sma_120":119.95},{"date":"2025-07-28","open":147.12,"high":147.43,"low":146.38,"close":147.09,"volume":2528600,"rsi_14":83.41,"sma_20":141.63,"sma_60":127.94,"sma_120":120.13},{"date":"2025-07-29","open":147.08,"high":147.35,"low":143.3,"close":144.74,"volume":3428100,"rsi_14":73.12,"sma_20":142.35,"sma_60":128.64,"sma_120":120.29},{"date":"2025-07-30","open":144.78,"high":144.78,"low":142.41,"close":143.22,"volume":3814900,"rsi_14":65.34,"sma_20":142.87,"sma_60":129.27,"sma_120":120.47},{"date":"2025-07-31","open":143.32,"high":144.39,"low":142.13,"close":142.68,"volume":4561600,"rsi_14":65.41,"sma_20":143.26,"sma_60":129.89,"sma_120":120.62},{"date":"2025-08-01","open":139.35,"high":139.71,"low":137.1,"close":139.02,"volume":4078700,"rsi_14":54.46,"sma_20":143.36,"sma_60":130.46,"sma_120":120.76},{"date":"2025-08-04","open":139.72,"high":140.36,"low":138.86,"close":139.85,"volume":4189900,"rsi_14":56.75,"sma_20":143.57,"sma_60":131.01,"sma_120":120.9},{"date":"2025-08-05","open":139.83,"high":140.36,"low":136.66,"close":137.84,"volume":5765000,"rsi_14":50.58,"sma_20":143.66,"sma_60":131.48,"sma_120":121.01},{"date":"2025-08-06","open":128.25,"high":131.78,"low":121.3,"close":131.33,"volume":12875800,"rsi_14":29.65,"sma_20":143.37,"sma_60":131.83,"sma_120":121.09},{"date":"2025-08-07","open":133.11,"high":133.35,"low":128.45,"close":130.25,"volume":5119500,"rsi_14":28.6,"sma_20":142.98,"sma_60":132.06,"sma_120":121.15},{"date":"2025-08-08","open":130.62,"high":131.56,"low":129.24,"close":130.16,"volume":2443700,"rsi_14":29.99,"sma_20":142.61,"sma_60":132.24,"sma_120":121.23},{"date":"2025-08-11","open":130.39,"high":130.73,"low":129.17,"close":129.39,"volume":2259000,"rsi_14":25.0,"sma_20":142.21,"sma_60":132.42,"sma_120":121.29},{"date":"2025-08-12","open":129.63,"high":130.77,"low":128.59,"close":130.37,"volume":3713000,"rsi_14":19.99,"sma_20":141.88,"sma_60":132.63,"sma_120":121.36},{"date":"2025-08-13","open":130.9,"high":132.51,"low":130.44,"close":132.38,"volume":3274200,"rsi_14":26.55,"sma_20":141.61,"sma_60":132.87,"sma_120":121.45},{"date":"2025-08-14","open":131.65,"high":132.43,"low":130.28,"close":131.76,"volume":3193400,"rsi_14":16.85,"sma_20":141.11,"sma_60":133.12,"sma_120":121.55},{"date":"2025-08-15","open":131.84,"high":131.91,"low":129.4,"close":129.71,"volume":3316400,"rsi_14":15.22,"sma_20":140.49,"sma_60":133.35,"sma_120":121.64},{"date":"2025-08-18","open":129.0,"high":130.29,"low":128.64,"close":129.78,"volume":2781700,"rsi_14":16.71,"sma_20":139.93,"sma_60":133.61,"sma_120":121.74},{"date":"2025-08-19","open":129.95,"high":130.77,"low":128.52,"close":129.55,"volume":1714700,"rsi_14":17.69,"sma_20":139.3,"sma_60":133.84,"sma_120":121.84},{"date":"2025-08-20","open":129.2,"high":129.98,"low":128.13,"close":128.86,"volume":2062200,"rsi_14":17.57,"sma_20":138.5,"sma_60":134.06,"sma_120":121.93},{"date":"2025-08-21","open":128.39,"high":129.28,"low":127.88,"close":128.07,"volume":3035800,"rsi_14":20.19,"sma_20":137.66,"sma_60":134.21,"sma_120":122.0},{"date":"2025-08-22","open":128.91,"high":132.45,"low":128.2,"close":131.69,"volume":3643200,"rsi_14":30.29,"sma_20":136.87,"sma_60":134.44,"sma_120":122.14},{"date":"2025-08-25","open":131.7,"high":132.06,"low":130.33,"close":130.33,"volume":2123200,"rsi_14":31.21,"sma_20":136.01,"sma_60":134.65,"sma_120":122.29},{"date":"2025-08-26","open":130.3,"high":131.44,"low":130.19,"close":131.28,"volume":3381400,"rsi_14":48.2,"sma_20":135.3,"sma_60":134.88,"sma_120":122.44},{"date":"2025-08-27","open":130.91,"high":131.73,"low":130.49,"close":131.38,"volume":2520300,"rsi_14":52.05,"sma_20":134.67,"sma_60":135.13,"sma_120":122.58},{"date":"2025-08-28","open":131.92,"high":132.99,"low":131.69,"close":132.46,"volume":3487700,"rsi_14":55.61,"sma_20":134.12,"sma_60":135.36,"sma_120":122.71},{"date":"2025-08-29","open":131.65,"high":132.56,"low":129.59,"close":129.95,"volume":2345700,"rsi_14":50.11,"sma_20":133.63,"sma_60":135.53,"sma_120":122.88},{"date":"2025-09-02","open":128.25,"high":129.37,"low":127.08,"close":129.34,"volume":2771700,"rsi_14":45.52,"sma_20":133.07,"sma_60":135.68,"sma_120":123.05},{"date":"2025-09-03","open":129.31,"high":129.31,"low":126.64,"close":127.49,"volume":2060000,"rsi_14":34.16,"sma_20":132.52,"sma_60":135.78,"sma_120":123.21},{"date":"2025-09-04","open":127.93,"high":131.07,"low":127.56,"close":131.03,"volume":2958700,"rsi_14":46.88,"sma_20":132.47,"sma_60":135.91,"sma_120":123.41},{"date":"2025-09-05","open":131.51,"high":132.38,"low":128.77,"close":130.49,"volume":3207900,"rsi_14":52.19,"sma_20":132.46,"sma_60":136.0,"sma_120":123.58},{"date":"2025-09-08","open":131.1,"high":131.74,"low":129.61,"close":130.67,"volume":2152400,"rsi_14":52.45,"sma_20":132.46,"sma_60":136.1,"sma_120":123.74},{"date":"2025-09-09","open":130.56,"high":130.73,"low":129.61,"close":130.0,"volume":1590100,"rsi_14":51.22,"sma_20":132.46,"sma_60":136.19,"sma_120":123.91},{"date":"2025-09-10","open":130.6,"high":133.36,"low":130.36,"close":131.6,"volume":2499300,"rsi_14":57.05,"sma_20":132.5,"sma_60":136.33,"sma_120":124.09},{"date":"2025-09-11","open":131.93,"high":135.54,"low":131.08,"close":135.34,"volume":2678500,"rsi_14":66.24,"sma_20":132.62,"sma_60":136.48,"sma_120":124.3},{"date":"2025-09-12","open":135.22,"high":135.41,"low":132.93,"close":133.0,"volume":1821900,"rsi_14":53.11,"sma_20":132.66,"sma_60":136.6,"sma_120":124.48},{"date":"2025-09-15","open":133.9,"high":134.5,"low":132.7,"close":133.55,"volume":1770900,"rsi_14":57.97,"sma_20":132.86,"sma_60":136.72,"sma_120":124.65},{"date":"2025-09-16","open":129.54,"high":130.81,"low":126.01,"close":127.03,"volume":6082400,"rsi_14":41.77,"sma_20":132.72,"sma_60":136.73,"sma_120":124.77},{"date":"2025-09-17","open":127.51,"high":130.46,"low":127.21,"close":128.97,"volume":5107000,"rsi_14":45.64,"sma_20":132.69,"sma_60":136.76,"sma_120":124.91},{"date":"2025-09-18","open":129.52,"high":130.49,"low":128.79,"close":129.86,"volume":3261500,"rsi_14":45.27,"sma_20":132.74,"sma_60":136.78,"sma_120":125.08},{"date":"2025-09-19","open":130.08,"high":130.6,"low":128.8,"close":130.29,"volume":3774200,"rsi_14":50.66,"sma_20":132.85,"sma_60":136.83,"sma_120":125.27},{"date":"2025-09-22","open":130.41,"high":131.92,"low":129.74,"close":130.78,"volume":3109300,"rsi_14":52.84,"sma_20":132.8,"sma_60":136.83,"sma_120":125.47},{"date":"2025-09-23","open":131.32,"high":131.48,"low":128.64,"close":129.42,"volume":2634300,"rsi_14":53.89,"sma_20":132.76,"sma_60":136.8,"sma_120":125.65},{"date":"2025-09-24","open":130.82,"high":131.17,"low":128.82,"close":129.87,"volume":3712600,"rsi_14":47.32,"sma_20":132.69,"sma_60":136.78,"sma_120":125.82},{"date":"2025-09-25","open":128.06,"high":128.66,"low":127.33,"close":128.09,"volume":1746600,"rsi_14":44.76,"sma_20":132.52,"sma_60":136.69,"sma_120":126.05},{"date":"2025-09-26","open":128.44,"high":129.07,"low":124.59,"close":126.6,"volume":6874700,"rsi_14":41.62,"sma_20":132.22,"sma_60":136.53,"sma_120":126.34},{"date":"2025-09-29","open":127.51,"high":128.1,"low":126.53,"close":127.24,"volume":3018200,"rsi_14":44.31,"sma_20":132.08,"sma_60":136.36,"sma_120":126.6},{"date":"2025-09-30","open":127.25,"high":129.23,"low":126.91,"close":129.14,"volume":3589100,"rsi_14":45.0,"sma_20":132.07,"sma_60":136.24,"sma_120":126.91},{"date":"2025-10-01","open":127.93,"high":129.59,"low":127.56,"close":129.15,"volume":1926600,"rsi_14":35.13,"sma_20":132.16,"sma_60":136.11,"sma_120":127.14},{"date":"2025-10-02","open":130.19,"high":131.27,"low":129.19,"close":130.99,"volume":2424900,"rsi_14":45.03,"sma_20":132.16,"sma_60":136.0,"sma_120":127.41},{"date":"2025-10-03","open":131.2,"high":133.69,"low":131.08,"close":132.67,"volume":2711900,"rsi_14":47.93,"sma_20":132.27,"sma_60":135.9,"sma_120":127.7},{"date":"2025-10-06","open":131.13,"high":133.39,"low":130.73,"close":132.68,"volume":2218300,"rsi_14":68.96,"sma_20":132.37,"sma_60":135.81,"sma_120":127.98},{"date":"2025-10-07","open":133.66,"high":133.66,"low":128.86,"close":129.45,"volume":2625400,"rsi_14":51.49,"sma_20":132.34,"sma_60":135.67,"sma_120":128.24},{"date":"2025-10-08","open":130.17,"high":131.96,"low":128.82,"close":130.88,"volume":1699000,"rsi_14":53.03,"sma_20":132.3,"sma_60":135.56,"sma_120":128.52},{"date":"2025-10-09","open":131.38,"high":132.15,"low":128.79,"close":129.49,"volume":1851000,"rsi_14":47.75,"sma_20":132.01,"sma_60":135.41,"sma_120":128.79},{"date":"2025-10-10","open":130.05,"high":130.35,"low":123.94,"close":124.05,"volume":2712800,"rsi_14":35.15,"sma_20":131.55,"sma_60":135.11,"sma_120":129.04},{"date":"2025-10-13","open":126.58,"high":127.72,"low":125.68,"close":126.19,"volume":2028800,"rsi_14":43.1,"sma_20":131.18,"sma_60":134.84,"sma_120":129.27},{"date":"2025-10-14","open":124.04,"high":129.28,"low":123.77,"close":127.76,"volume":1981400,"rsi_14":45.68,"sma_20":131.22,"sma_60":134.62,"sma_120":129.51},{"date":"2025-10-15","open":129.11,"high":130.39,"low":126.47,"close":128.25,"volume":2636000,"rsi_14":50.34,"sma_20":131.18,"sma_60":134.39,"sma_120":129.72},{"date":"2025-10-16","open":128.91,"high":129.41,"low":126.45,"close":126.89,"volume":2430900,"rsi_14":50.62,"sma_20":131.03,"sma_60":134.09,"sma_120":129.92},{"date":"2025-10-17","open":126.41,"high":127.84,"low":126.02,"close":127.27,"volume":1971800,"rsi_14":50.06,"sma_20":130.87,"sma_60":133.79,"sma_120":130.13},{"date":"2025-10-20","open":128.03,"high":129.08,"low":127.28,"close":128.33,"volume":1813700,"rsi_14":48.14,"sma_20":130.75,"sma_60":133.47,"sma_120":130.34},{"date":"2025-10-21","open":127.96,"high":131.01,"low":127.26,"close":130.12,"volume":1779100,"rsi_14":52.03,"sma_20":130.79,"sma_60":133.18,"sma_120":130.56},{"date":"2025-10-22","open":131.11,"high":131.47,"low":127.87,"close":128.09,"volume":1913400,"rsi_14":43.97,"sma_20":130.7,"sma_60":132.89,"sma_120":130.77},{"date":"2025-10-23","open":128.45,"high":131.18,"low":128.41,"close":131.12,"volume":1800600,"rsi_14":46.95,"sma_20":130.85,"sma_60":132.68,"sma_120":130.97},{"date":"2025-10-24","open":132.13,"high":132.48,"low":130.6,"close":130.62,"volume":1251200,"rsi_14":46.02,"sma_20":131.05,"sma_60":132.46,"sma_120":131.18},{"date":"2025-10-27","open":131.62,"high":132.81,"low":131.11,"close":132.37,"volume":2325500,"rsi_14":56.0,"sma_20":131.31,"sma_60":132.34,"sma_120":131.4},{"date":"2025-10-28","open":132.76,"high":133.76,"low":131.75,"close":132.43,"volume":2525800,"rsi_14":53.38,"sma_20":131.48,"sma_60":132.21,"sma_120":131.61},{"date":"2025-10-29","open":132.66,"high":135.68,"low":131.92,"close":134.31,"volume":3356600,"rsi_14":60.28,"sma_20":131.74,"sma_60":132.14,"sma_120":131.81},{"date":"2025-10-30","open":133.01,"high":137.41,"low":132.63,"close":134.7,"volume":3160200,"rsi_14":78.89,"sma_20":131.93,"sma_60":132.19,"sma_120":132.01},{"date":"2025-10-31","open":134.49,"high":138.1,"low":134.33,"close":137.4,"volume":4636900,"rsi_14":79.52,"sma_20":132.17,"sma_60":132.3,"sma_120":132.18},{"date":"2025-11-03","open":137.2,"high":138.87,"low":135.72,"close":137.86,"volume":3373100,"rsi_14":78.25,"sma_20":132.43,"sma_60":132.42,"sma_120":132.33},{"date":"2025-11-04","open":135.64,"high":137.34,"low":135.0,"close":135.6,"volume":3866100,"rsi_14":68.72,"sma_20":132.75,"sma_60":132.52,"sma_120":132.47},{"date":"2025-11-05","open":127.48,"high":133.23,"low":126.52,"close":130.39,"volume":4780300,"rsi_14":57.46,"sma_20":132.72,"sma_60":132.51,"sma_120":132.57},{"date":"2025-11-06","open":129.43,"high":132.05,"low":129.24,"close":129.45,"volume":3634500,"rsi_14":54.52,"sma_20":132.72,"sma_60":132.45,"sma_120":132.66},{"date":"2025-11-07","open":127.99,"high":129.29,"low":126.49,"close":127.48,"volume":4631000,"rsi_14":48.3,"sma_20":132.89,"sma_60":132.37,"sma_120":132.74},{"date":"2025-11-10","open":128.4,"high":128.53,"low":125.98,"close":127.97,"volume":2509100,"rsi_14":45.47,"sma_20":132.99,"sma_60":132.34,"sma_120":132.84},{"date":"2025-11-11","open":128.21,"high":128.97,"low":127.25,"close":127.52,"volume":1689900,"rsi_14":48.71,"sma_20":132.97,"sma_60":132.3,"sma_120":132.95},{"date":"2025-11-12","open":128.59,"high":131.96,"low":128.19,"close":130.38,"volume":2564900,"rsi_14":48.32,"sma_20":133.08,"sma_60":132.32,"sma_120":133.08},{"date":"2025-11-13","open":129.38,"high":130.64,"low":125.91,"close":126.47,"volume":2346900,"rsi_14":41.8,"sma_20":133.06,"sma_60":132.27,"sma_120":133.17},{"date":"2025-11-14","open":125.34,"high":127.92,"low":124.38,"close":126.15,"volume":1955500,"rsi_14":36.15,"sma_20":132.98,"sma_60":132.23,"sma_120":133.22},{"date":"2025-11-17","open":125.79,"high":128.44,"low":125.26,"close":125.5,"volume":2827200,"rsi_14":35.08,"sma_20":132.8,"sma_60":132.12,"sma_120":133.28},{"date":"2025-11-18","open":124.74,"high":126.4,"low":124.42,"close":125.33,"volume":2235800,"rsi_14":29.58,"sma_20":132.53,"sma_60":132.03,"sma_120":133.34},{"date":"2025-11-19","open":125.24,"high":127.53,"low":125.09,"close":126.73,"volume":2349100,"rsi_14":32.51,"sma_20":132.44,"sma_60":131.94,"sma_120":133.41},{"date":"2025-11-20","open":128.5,"high":129.72,"low":121.99,"close":122.33,"volume":2930200,"rsi_14":20.02,"sma_20":131.96,"sma_60":131.78,"sma_120":133.45},{"date":"2025-11-21","open":122.71,"high":127.9,"low":122.28,"close":126.78,"volume":3667900,"rsi_14":30.62,"sma_20":131.74,"sma_60":131.67,"sma_120":133.52},{"date":"2025-11-24","open":127.43,"high":128.75,"low":125.81,"close":127.18,"volume":2982700,"rsi_14":34.04,"sma_20":131.45,"sma_60":131.61,"sma_120":133.57},{"date":"2025-11-25","open":127.49,"high":130.9,"low":127.18,"close":129.43,"volume":2357300,"rsi_14":46.97,"sma_20":131.27,"sma_60":131.61,"sma_120":133.64},{"date":"2025-11-26","open":130.04,"high":130.89,"low":129.35,"close":129.96,"volume":1484500,"rsi_14":49.9,"sma_20":131.02,"sma_60":131.64,"sma_120":133.71},{"date":"2025-11-28","open":130.33,"high":132.36,"low":130.33,"close":131.88,"volume":1136000,"rsi_14":57.75,"sma_20":130.85,"sma_60":131.64,"sma_120":133.78},{"date":"2025-12-01","open":130.69,"high":132.28,"low":130.39,"close":130.46,"volume":2517800,"rsi_14":53.75,"sma_20":130.46,"sma_60":131.63,"sma_120":133.82},{"date":"2025-12-02","open":131.01,"high":131.11,"low":128.77,"close":130.36,"volume":2049700,"rsi_14":54.5,"sma_20":130.05,"sma_60":131.62,"sma_120":133.86},{"date":"2025-12-03","open":130.51,"high":133.58,"low":129.53,"close":133.37,"volume":2008800,"rsi_14":54.75,"sma_20":129.91,"sma_60":131.67,"sma_120":133.93},{"date":"2025-12-04","open":133.38,"high":135.49,"low":133.03,"close":135.1,"volume":2675300,"rsi_14":67.35,"sma_20":130.12,"sma_60":131.72,"sma_120":134.02},{"date":"2025-12-05","open":134.81,"high":136.54,"low":134.47,"close":135.85,"volume":1578700,"rsi_14":70.92,"sma_20":130.42,"sma_60":131.71,"sma_120":134.09},{"date":"2025-12-08","open":136.16,"high":136.16,"low":134.02,"close":134.4,"volume":2541100,"rsi_14":68.55,"sma_20":130.74,"sma_60":131.73,"sma_120":134.17},{"date":"2025-12-09","open":133.97,"high":135.35,"low":133.71,"close":133.73,"volume":1646500,"rsi_14":67.16,"sma_20":131.0,"sma_60":131.72,"sma_120":134.22},{"date":"2025-12-10","open":132.53,"high":136.03,"low":132.53,"close":135.47,"volume":2651300,"rsi_14":67.61,"sma_20":131.37,"sma_60":131.85,"sma_120":134.29},{"date":"2025-12-11","open":135.46,"high":139.27,"low":135.46,"close":138.0,"volume":2281600,"rsi_14":84.14,"sma_20":131.73,"sma_60":132.0,"sma_120":134.38},{"date":"2025-12-12","open":138.26,"high":138.68,"low":134.72,"close":135.1,"volume":2240100,"rsi_14":69.45,"sma_20":132.14,"sma_60":132.08,"sma_120":134.43},{"date":"2025-12-15","open":136.45,"high":136.59,"low":134.99,"close":135.72,"volume":2074500,"rsi_14":69.76,"sma_20":132.62,"sma_60":132.16,"sma_120":134.49},{"date":"2025-12-16","open":135.82,"high":136.07,"low":132.17,"close":132.58,"volume":3156200,"rsi_14":57.01,"sma_20":132.98,"sma_60":132.18,"sma_120":134.5},{"date":"2025-12-17","open":132.79,"high":133.79,"low":129.03,"close":130.16,"volume":3510300,"rsi_14":50.41,"sma_20":133.23,"sma_60":132.18,"sma_120":134.49},{"date":"2025-12-18","open":131.95,"high":132.86,"low":130.07,"close":130.12,"volume":2309800,"rsi_14":46.09,"sma_20":133.4,"sma_60":132.18,"sma_120":134.48},{"date":"2025-12-19","open":130.31,"high":131.77,"low":129.97,"close":131.49,"volume":6229400,"rsi_14":52.29,"sma_20":133.86,"sma_60":132.22,"sma_120":134.46},{"date":"2025-12-22","open":132.69,"high":134.22,"low":132.15,"close":133.47,"volume":2019100,"rsi_14":56.4,"sma_20":134.2,"sma_60":132.33,"sma_120":134.43},{"date":"2025-12-23","open":133.3,"high":134.64,"low":132.89,"close":133.97,"volume":1816000,"rsi_14":51.36,"sma_20":134.54,"sma_60":132.43,"sma_120":134.4},{"date":"2025-12-24","open":133.94,"high":135.71,"low":133.94,"close":134.77,"volume":916100,"rsi_14":49.2,"sma_20":134.81,"sma_60":132.52,"sma_120":134.38},{"date":"2025-12-26","open":134.61,"high":134.71,"low":133.6,"close":134.19,"volume":740100,"rsi_14":45.99,"sma_20":135.03,"sma_60":132.6,"sma_120":134.35},{"date":"2025-12-29","open":133.79,"high":134.7,"low":133.48,"close":133.7,"volume":1006400,"rsi_14":48.22,"sma_20":135.12,"sma_60":132.63,"sma_120":134.32},{"date":"2025-12-30","open":133.49,"high":134.42,"low":132.99,"close":133.77,"volume":2246400,"rsi_14":50.1,"sma_20":135.29,"sma_60":132.64,"sma_120":134.27},{"date":"2025-12-31","open":133.83,"high":133.99,"low":131.16,"close":131.23,"volume":1895100,"rsi_14":39.38,"sma_20":135.33,"sma_60":132.61,"sma_120":134.21},{"date":"2026-01-02","open":131.73,"high":134.86,"low":131.19,"close":134.29,"volume":1889400,"rsi_14":40.96,"sma_20":135.38,"sma_60":132.68,"sma_120":134.18},{"date":"2026-01-05","open":136.53,"high":142.75,"low":136.45,"close":141.25,"volume":5453300,"rsi_14":62.51,"sma_20":135.69,"sma_60":132.84,"sma_120":134.2},{"date":"2026-01-06","open":140.85,"high":144.55,"low":140.51,"close":143.98,"volume":2981000,"rsi_14":65.49,"sma_20":136.1,"sma_60":133.08,"sma_120":134.25},{"date":"2026-01-07","open":144.13,"high":144.66,"low":140.53,"close":140.55,"volume":2780900,"rsi_14":64.77,"sma_20":136.41,"sma_60":133.35,"sma_120":134.23},{"date":"2026-01-08","open":140.5,"high":142.49,"low":139.82,"close":142.23,"volume":2594500,"rsi_14":73.01,"sma_20":136.84,"sma_60":133.61,"sma_120":134.22},{"date":"2026-01-09","open":141.54,"high":143.09,"low":140.42,"close":142.58,"volume":2509400,"rsi_14":73.47,"sma_20":137.2,"sma_60":133.85,"sma_120":134.24},{"date":"2026-01-12","open":141.93,"high":144.27,"low":141.44,"close":143.73,"volume":2267200,"rsi_14":73.25,"sma_20":137.49,"sma_60":134.1,"sma_120":134.24},{"date":"2026-01-13","open":144.4,"high":145.78,"low":143.83,"close":144.71,"volume":3821100,"rsi_14":72.19,"sma_20":137.97,"sma_60":134.39,"sma_120":134.24},{"date":"2026-01-14","open":144.29,"high":146.75,"low":144.24,"close":146.49,"volume":4139900,"rsi_14":73.53,"sma_20":138.52,"sma_60":134.71,"sma_120":134.25},{"date":"2026-01-15","open":148.32,"high":149.64,"low":146.06,"close":146.36,"volume":3013800,"rsi_14":72.35,"sma_20":139.22,"sma_60":135.0,"sma_120":134.24},{"date":"2026-01-16","open":147.28,"high":148.88,"low":146.93,"close":147.78,"volume":3438503,"rsi_14":74.25,"sma_20":131.65,"sma_60":131.91,"sma_120":133.91},{"date":"2026-01-20","open":146.34,"high":147.03,"low":142.38,"close":143.59,"volume":2725200,"rsi_14":66.22,"sma_20":140.79,"sma_60":135.54,"sma_120":134.22},{"date":"2026-01-21","open":145.2,"high":148.86,"low":144.23,"close":147.89,"volume":2396500,"rsi_14":70.34,"sma_20":141.62,"sma_60":135.81,"sma_120":134.25},{"date":"2026-01-22","open":149.13,"high":150.04,"low":147.64,"close":148.57,"volume":2061200,"rsi_14":76.4,"sma_20":142.38,"sma_60":136.11,"sma_120":134.29},{"date":"2026-01-23","open":148.08,"high":149.68,"low":146.01,"close":146.02,"volume":3027400,"rsi_14":68.13,"sma_20":142.99,"sma_60":136.33,"sma_120":134.33},{"date":"2026-01-26","open":146.62,"high":147.91,"low":146.03,"close":147.45,"volume":1912400,"rsi_14":61.58,"sma_20":143.63,"sma_60":136.57,"sma_120":134.39},{"date":"2026-01-27","open":146.34,"high":147.08,"low":145.49,"close":146.01,"volume":2543200,"rsi_14":53.97,"sma_20":144.23,"sma_60":136.76,"sma_120":134.45},{"date":"2026-01-28","open":145.95,"high":148.01,"low":144.78,"close":146.75,"volume":3351300,"rsi_14":63.58,"sma_20":144.89,"sma_60":136.95,"sma_120":134.57},{"date":"2026-01-29","open":148.22,"high":150.79,"low":146.87,"close":149.03,"volume":3544800,"rsi_14":64.5,"sma_20":145.66,"sma_60":137.14,"sma_120":134.72},{"date":"2026-01-30","open":147.11,"high":149.5,"low":144.37,"close":145.31,"volume":4716800,"rsi_14":55.09,"sma_20":146.37,"sma_60":137.25,"sma_120":134.84},{"date":"2026-02-02","open":145.74,"high":147.51,"low":145.41,"close":146.96,"volume":4534100,"rsi_14":55.92,"sma_20":147.01,"sma_60":137.43,"sma_120":134.98},{"date":"2026-02-03","open":148.31,"high":152.31,"low":147.87,"close":150.39,"volume":4908500,"rsi_14":59.55,"sma_20":147.48,"sma_60":137.76,"sma_120":135.14},{"date":"2026-02-04","open":157.68,"high":158.33,"low":152.67,"close":155.55,"volume":9706700,"rsi_14":63.68,"sma_20":148.06,"sma_60":138.19,"sma_120":135.32},{"date":"2026-02-05","open":152.87,"high":154.26,"low":148.37,"close":149.24,"volume":5617200,"rsi_14":53.67,"sma_20":148.5,"sma_60":138.55,"sma_120":135.46},{"date":"2026-02-06","open":151.07,"high":155.75,"low":150.58,"close":155.61,"volume":3400800,"rsi_14":58.85,"sma_20":149.18,"sma_60":139.01,"sma_120":135.67},{"date":"2026-02-09","open":155.76,"high":159.22,"low":155.32,"close":158.21,"volume":3058354,"rsi_14":79.3,"sma_20":132.67,"sma_60":132.37,"sma_120":134.19},{"date":"2026-02-10","open":158.73,"high":161.73,"low":158.21,"close":159.87,"volume":3169470,"rsi_14":80.65,"sma_20":133.75,"sma_60":132.85,"sma_120":134.48},{"date":"2026-02-11","open":161.26,"high":163.16,"low":152.74,"close":152.93,"volume":7593345,"rsi_14":69.71,"sma_20":134.6,"sma_60":133.23,"sma_120":134.71},{"date":"2026-02-12","open":153.99,"high":156.25,"low":143.22,"close":143.35,"volume":9898089,"rsi_14":63.28,"sma_20":135.23,"sma_60":133.42,"sma_120":134.87},{"date":"2026-02-13","open":144.6,"high":147.87,"low":143.01,"close":147.01,"volume":5181361,"rsi_14":65.94,"sma_20":136.06,"sma_60":133.6,"sma_120":135.04},{"date":"2026-02-17","open":145.33,"high":149.02,"low":143.89,"close":147.73,"volume":4607466,"rsi_14":66.99,"sma_20":137.03,"sma_60":133.82,"sma_120":135.21},{"date":"2026-02-18","open":149.08,"high":152.26,"low":148.21,"close":150.0,"volume":3699400,"rsi_14":52.41,"sma_20":151.31,"sma_60":141.83,"sma_120":136.89},{"date":"2026-02-19","open":149.86,"high":151.1,"low":149.3,"close":150.16,"volume":2254000,"rsi_14":50.53,"sma_20":151.4,"sma_60":142.29,"sma_120":137.03},{"date":"2026-02-20","open":148.93,"high":151.1,"low":145.28,"close":147.5,"volume":3140298,"rsi_14":66.92,"sma_20":137.96,"sma_60":134.04,"sma_120":135.38},{"date":"2026-02-23","open":146.22,"high":147.48,"low":142.72,"close":144.41,"volume":2446400,"rsi_14":47.14,"sma_20":151.21,"sma_60":142.91,"sma_120":137.26},{"date":"2026-02-24","open":144.76,"high":150.33,"low":144.46,"close":149.74,"volume":2926453,"rsi_14":67.32,"sma_20":139.02,"sma_60":134.4,"sma_120":135.57},{"date":"2026-02-25","open":150.09,"high":150.48,"low":145.68,"close":147.32,"volume":2417410,"rsi_14":69.52,"sma_20":139.83,"sma_60":134.7,"sma_120":135.73},{"date":"2026-02-26","open":148.43,"high":151.69,"low":147.08,"close":151.57,"volume":2675999,"rsi_14":69.39,"sma_20":141.04,"sma_60":135.04,"sma_120":135.91},{"date":"2026-02-27","open":148.93,"high":150.42,"low":146.74,"close":149.61,"volume":2904626,"rsi_14":67.13,"sma_20":142.2,"sma_60":135.35,"sma_120":136.09},{"date":"2026-03-02","open":147.1,"high":151.62,"low":146.84,"close":150.93,"volume":2501733,"rsi_14":66.65,"sma_20":143.45,"sma_60":135.67,"sma_120":136.25},{"date":"2026-03-03","open":146.64,"high":147.7,"low":143.71,"close":145.47,"volume":2914169,"rsi_14":34.82,"sma_20":151.71,"sma_60":144.7,"sma_120":138.18},{"date":"2026-03-04","open":146.14,"high":147.18,"low":143.01,"close":144.12,"volume":2656897,"rsi_14":39.21,"sma_20":151.36,"sma_60":144.84,"sma_120":138.28},{"date":"2026-03-05","open":142.25,"high":143.36,"low":139.57,"close":141.15,"volume":3889517,"rsi_14":46.26,"sma_20":150.61,"sma_60":144.92,"sma_120":138.32},{"date":"2026-03-06","open":137.89,"high":138.95,"low":136.79,"close":137.32,"volume":2060950,"rsi_14":37.12,"sma_20":149.98,"sma_60":144.96,"sma_120":138.35},{"date":"2026-03-09","open":134.65,"high":140.38,"low":133.64,"close":140.06,"volume":3148210,"rsi_14":40.3,"sma_20":149.16,"sma_60":145.06,"sma_120":138.39},{"date":"2026-03-10","open":140.71,"high":141.78,"low":139.0,"close":139.05,"volume":3155266,"rsi_14":35.73,"sma_20":148.17,"sma_60":145.11,"sma_120":138.48},{"date":"2026-03-11","open":138.53,"high":138.69,"low":136.16,"close":138.52,"volume":2042600,"rsi_14":35.0,"sma_20":147.06,"sma_60":145.11,"sma_120":138.55},{"date":"2026-03-12","open":136.8,"high":137.13,"low":130.65,"close":131.18,"volume":3355731,"rsi_14":31.2,"sma_20":145.94,"sma_60":145.04,"sma_120":138.56},{"date":"2026-03-13","open":132.41,"high":133.76,"low":130.83,"close":131.24,"volume":3531481,"rsi_14":28.26,"sma_20":145.97,"sma_60":136.94,"sma_120":136.42},{"date":"2026-03-16","open":132.64,"high":133.63,"low":130.91,"close":132.09,"volume":2352723,"rsi_14":25.56,"sma_20":144.54,"sma_60":136.91,"sma_120":136.36},{"date":"2026-03-17","open":132.77,"high":133.46,"low":129.03,"close":131.49,"volume":3407464,"rsi_14":26.88,"sma_20":143.73,"sma_60":144.95,"sma_120":138.57},{"date":"2026-03-18","open":131.02,"high":131.91,"low":128.66,"close":128.9,"volume":1997455,"rsi_14":15.37,"sma_20":142.66,"sma_60":144.92,"sma_120":138.55},{"date":"2026-03-19","open":126.69,"high":129.83,"low":125.0,"close":128.92,"volume":3141756,"rsi_14":16.38,"sma_20":141.59,"sma_60":144.87,"sma_120":138.55},{"date":"2026-03-20","open":128.63,"high":129.36,"low":125.67,"close":127.19,"volume":3352981,"rsi_14":11.85,"sma_20":140.73,"sma_60":136.88,"sma_120":136.0},{"date":"2026-03-23","open":128.47,"high":132.44,"low":127.77,"close":128.85,"volume":4006483,"rsi_14":19.65,"sma_20":139.79,"sma_60":136.91,"sma_120":135.88},{"date":"2026-03-24","open":126.78,"high":130.01,"low":126.28,"close":129.17,"volume":2950574,"rsi_14":21.5,"sma_20":138.75,"sma_60":136.92,"sma_120":135.77},{"date":"2026-03-25","open":131.46,"high":131.52,"low":128.47,"close":129.87,"volume":3087719,"rsi_14":26.55,"sma_20":137.87,"sma_60":136.93,"sma_120":135.66},{"date":"2026-03-26","open":128.19,"high":129.54,"low":125.02,"close":125.36,"volume":2484417,"rsi_14":25.83,"sma_20":136.56,"sma_60":136.88,"sma_120":135.49},{"date":"2026-03-27","open":123.69,"high":126.66,"low":122.49,"close":124.46,"volume":3474839,"rsi_14":15.93,"sma_20":135.29,"sma_60":136.82,"sma_120":135.31},{"date":"2026-03-30","open":125.68,"high":125.87,"low":121.71,"close":122.37,"volume":2986603,"rsi_14":15.2,"sma_20":133.85,"sma_60":136.7,"sma_120":135.09},{"date":"2026-03-31","open":125.21,"high":130.27,"low":124.36,"close":130.03,"volume":5004370,"rsi_14":36.36,"sma_20":133.07,"sma_60":136.68,"sma_120":134.93},{"date":"2026-04-01","open":131.15,"high":133.39,"low":130.45,"close":131.37,"volume":2898513,"rsi_14":50.42,"sma_20":132.42,"sma_60":136.72,"sma_120":134.81},{"date":"2026-04-02","open":127.77,"high":132.25,"low":127.35,"close":130.71,"volume":2562621,"rsi_14":48.99,"sma_20":131.9,"sma_60":136.7,"sma_120":134.69},{"date":"2026-04-06","open":129.98,"high":131.82,"low":129.43,"close":131.66,"volume":2897817,"rsi_14":49.21,"sma_20":131.62,"sma_60":136.69,"sma_120":134.58},{"date":"2026-04-07","open":130.76,"high":133.89,"low":130.44,"close":133.63,"volume":3030361,"rsi_14":54.03,"sma_20":131.29,"sma_60":136.7,"sma_120":134.52},{"date":"2026-04-08","open":140.3,"high":143.91,"low":139.16,"close":141.59,"volume":4870070,"rsi_14":69.52,"sma_20":131.42,"sma_60":136.83,"sma_120":134.52},{"date":"2026-04-09","open":141.36,"high":144.32,"low":141.36,"close":143.58,"volume":2344352,"rsi_14":71.25,"sma_20":131.67,"sma_60":136.97,"sma_120":134.55},{"date":"2026-04-10","open":144.54,"high":144.67,"low":142.59,"close":142.69,"volume":2029662,"rsi_14":73.08,"sma_20":132.26,"sma_60":137.09,"sma_120":134.64},{"date":"2026-04-13","open":142.33,"high":143.41,"low":140.81,"close":143.37,"volume":2606912,"rsi_14":72.23,"sma_20":132.86,"sma_60":137.17,"sma_120":134.73},{"date":"2026-04-14","open":144.33,"high":144.77,"low":142.16,"close":143.47,"volume":1986075,"rsi_14":72.12,"sma_20":133.44,"sma_60":137.24,"sma_120":134.83},{"date":"2026-04-15","open":142.3,"high":143.31,"low":139.07,"close":139.34,"volume":2566267,"rsi_14":63.26,"sma_20":133.84,"sma_60":137.29,"sma_120":134.9},{"date":"2026-04-16","open":139.62,"high":140.69,"low":138.31,"close":139.31,"volume":3274063,"rsi_14":72.2,"sma_20":134.36,"sma_60":137.42,"sma_120":134.96},{"date":"2026-04-17","open":141.48,"high":146.27,"low":141.48,"close":145.25,"volume":3831057,"rsi_14":78.57,"sma_20":135.18,"sma_60":137.67,"sma_120":135.06},{"date":"2026-04-20","open":144.35,"high":145.97,"low":143.89,"close":145.66,"volume":2223128,"rsi_14":83.58,"sma_20":136.12,"sma_60":137.96,"sma_120":135.16},{"date":"2026-04-21","open":145.95,"high":147.37,"low":143.22,"close":143.74,"volume":1706824,"rsi_14":73.61,"sma_20":136.86,"sma_60":138.2,"sma_120":135.27},{"date":"2026-04-22","open":145.25,"high":145.92,"low":141.48,"close":141.69,"volume":2261773,"rsi_14":67.36,"sma_20":137.49,"sma_60":138.42,"sma_120":135.36},{"date":"2026-04-23","open":140.93,"high":142.08,"low":138.44,"close":141.37,"volume":2660929,"rsi_14":68.2,"sma_20":138.07,"sma_60":138.59,"sma_120":135.45},{"date":"2026-04-24","open":141.3,"high":141.41,"low":139.15,"close":140.29,"volume":2455391,"rsi_14":64.6,"sma_20":138.82,"sma_60":138.81,"sma_120":135.54},{"date":"2026-04-27","open":140.44,"high":141.63,"low":138.53,"close":140.4,"volume":2595745,"rsi_14":62.3,"sma_20":139.63,"sma_60":139.04,"sma_120":135.64},{"date":"2026-04-28","open":139.31,"high":139.73,"low":137.04,"close":137.38,"volume":1779327,"rsi_14":40.82,"sma_20":140.39,"sma_60":139.23,"sma_120":135.67},{"date":"2026-04-29","open":137.65,"high":138.05,"low":135.31,"close":135.53,"volume":2866443,"rsi_14":32.17,"sma_20":140.66,"sma_60":139.39,"sma_120":135.71},{"date":"2026-04-30","open":136.23,"high":139.84,"low":136.23,"close":139.38,"volume":2737186,"rsi_14":43.56,"sma_20":141.07,"sma_60":139.6,"sma_120":135.77},{"date":"2026-05-01","open":139.97,"high":139.97,"low":136.2,"close":136.42,"volume":2759883,"rsi_14":37.5,"sma_20":141.35,"sma_60":139.83,"sma_120":135.8},{"date":"2026-05-04","open":135.97,"high":138.42,"low":134.41,"close":134.44,"volume":3317008,"rsi_14":34.79,"sma_20":141.49,"sma_60":139.95,"sma_120":135.81},{"date":"2026-05-05","open":137.28,"high":139.61,"low":135.87,"close":137.34,"volume":4139120,"rsi_14":46.61,"sma_20":141.68,"sma_60":140.11,"sma_120":135.86},{"date":"2026-05-06","open":140.93,"high":148.34,"low":140.93,"close":146.88,"volume":5843832,"rsi_14":59.85,"sma_20":141.94,"sma_60":140.39,"sma_120":136.0},{"date":"2026-05-07","open":146.84,"high":146.84,"low":138.8,"close":140.03,"volume":3938065,"rsi_14":43.26,"sma_20":141.77,"sma_60":140.55,"sma_120":136.1},{"date":"2026-05-08","open":141.5,"high":141.82,"low":138.44,"close":140.25,"volume":2534485,"rsi_14":43.01,"sma_20":141.64,"sma_60":140.42,"sma_120":136.17},{"date":"2026-05-11","open":140.24,"high":140.43,"low":138.04,"close":138.38,"volume":2487558,"rsi_14":43.03,"sma_20":141.39,"sma_60":140.07,"sma_120":136.22},{"date":"2026-05-12","open":137.81,"high":137.94,"low":133.49,"close":136.25,"volume":3433304,"rsi_14":42.96,"sma_20":141.03,"sma_60":139.67,"sma_120":136.26},{"date":"2026-05-13","open":135.68,"high":137.42,"low":134.08,"close":136.72,"volume":2964883,"rsi_14":44.02,"sma_20":140.9,"sma_60":139.39,"sma_120":136.31},{"date":"2026-05-14","open":136.75,"high":137.93,"low":135.9,"close":136.84,"volume":2088689,"rsi_14":45.45,"sma_20":140.77,"sma_60":139.27,"sma_120":136.34},{"date":"2026-05-15","open":134.96,"high":134.96,"low":130.73,"close":132.6,"volume":3173434,"rsi_14":40.17,"sma_20":140.11,"sma_60":139.02,"sma_120":136.31},{"date":"2026-05-18","open":132.23,"high":132.81,"low":130.5,"close":131.77,"volume":2107247,"rsi_14":42.35,"sma_20":139.38,"sma_60":138.74,"sma_120":136.28},{"date":"2026-05-19","open":129.64,"high":132.56,"low":127.7,"close":130.21,"volume":4044374,"rsi_14":42.71,"sma_20":138.67,"sma_60":138.44,"sma_120":136.24},{"date":"2026-05-20","open":130.91,"high":133.52,"low":128.99,"close":132.41,"volume":3295061,"rsi_14":40.25,"sma_20":138.18,"sma_60":138.14,"sma_120":136.27},{"date":"2026-05-21","open":131.09,"high":134.67,"low":130.4,"close":134.44,"volume":3638122,"rsi_14":46.58,"sma_20":137.8,"sma_60":137.91,"sma_120":136.3},{"date":"2026-05-22","open":135.65,"high":137.03,"low":134.1,"close":135.96,"volume":2950724,"rsi_14":51.3,"sma_20":137.55,"sma_60":137.64,"sma_120":136.34},{"date":"2026-05-26","open":137.28,"high":140.69,"low":136.35,"close":140.49,"volume":2689706,"rsi_14":53.33,"sma_20":137.53,"sma_60":137.48,"sma_120":136.41},{"date":"2026-05-27","open":141.33,"high":141.9,"low":138.92,"close":139.25,"volume":2388286,"rsi_14":36.47,"sma_20":137.59,"sma_60":137.27,"sma_120":136.47},{"date":"2026-05-28","open":138.54,"high":142.13,"low":137.47,"close":141.31,"volume":2758153,"rsi_14":51.35,"sma_20":137.85,"sma_60":137.19,"sma_120":136.56},{"date":"2026-05-29","open":141.77,"high":145.07,"low":140.91,"close":143.33,"volume":3868328,"rsi_14":54.62,"sma_20":138.02,"sma_60":137.17,"sma_120":136.66},{"date":"2026-06-01","open":140.18,"high":142.12,"low":139.64,"close":141.17,"volume":2037612,"rsi_14":54.03,"sma_20":138.23,"sma_60":137.16,"sma_120":136.75},{"date":"2026-06-02","open":141.56,"high":143.0,"low":139.59,"close":141.55,"volume":2260066,"rsi_14":59.16,"sma_20":138.56,"sma_60":137.22,"sma_120":136.87},{"date":"2026-06-03","open":139.89,"high":142.63,"low":139.57,"close":140.4,"volume":2242067,"rsi_14":56.03,"sma_20":138.69,"sma_60":137.22,"sma_120":136.96},{"date":"2026-06-04","open":141.33,"high":142.29,"low":140.24,"close":141.58,"volume":1838733,"rsi_14":57.51,"sma_20":138.39,"sma_60":137.25,"sma_120":137.05},{"date":"2026-06-05","open":140.45,"high":140.68,"low":136.82,"close":137.65,"volume":2232670,"rsi_14":59.47,"sma_20":138.24,"sma_60":137.23,"sma_120":137.11},{"date":"2026-06-08","open":138.38,"high":139.53,"low":137.39,"close":138.6,"volume":1599021,"rsi_14":62.68,"sma_20":138.13,"sma_60":137.34,"sma_120":137.16},{"date":"2026-06-09","open":139.84,"high":142.46,"low":137.54,"close":141.94,"volume":2890461,"rsi_14":70.43,"sma_20":138.28,"sma_60":137.51,"sma_120":137.22},{"date":"2026-06-10","open":141.92,"high":143.74,"low":136.17,"close":136.65,"volume":2952170,"rsi_14":56.72,"sma_20":138.27,"sma_60":137.58,"sma_120":137.24},{"date":"2026-06-11","open":138.42,"high":142.12,"low":135.96,"close":141.61,"volume":2057586,"rsi_14":60.32,"sma_20":138.49,"sma_60":137.74,"sma_120":137.33},{"date":"2026-06-12","open":143.39,"high":144.17,"low":140.9,"close":142.59,"volume":2213425,"rsi_14":59.7,"sma_20":138.75,"sma_60":137.96,"sma_120":137.42},{"date":"2026-06-15","open":145.76,"high":149.06,"low":144.74,"close":146.02,"volume":2517883,"rsi_14":58.39,"sma_20":139.42,"sma_60":138.24,"sma_120":137.54},{"date":"2026-06-16","open":146.61,"high":151.07,"low":146.0,"close":148.31,"volume":4229706,"rsi_14":63.31,"sma_20":140.25,"sma_60":138.58,"sma_120":137.73},{"date":"2026-06-17","open":149.3,"high":152.24,"low":148.16,"close":148.49,"volume":2962312,"rsi_14":61.14,"sma_20":141.17,"sma_60":138.9,"sma_120":137.9},{"date":"2026-06-18","open":151.76,"high":152.36,"low":149.57,"close":150.15,"volume":4090266,"rsi_14":60.73,"sma_20":142.06,"sma_60":139.24,"sma_120":138.08},{"date":"2026-06-22","open":150.21,"high":151.48,"low":148.86,"close":149.7,"volume":2806367,"rsi_14":64.12,"sma_20":142.82,"sma_60":139.56,"sma_120":138.25},{"date":"2026-06-23","open":146.34,"high":146.43,"low":142.6,"close":142.65,"volume":2925617,"rsi_14":51.5,"sma_20":143.16,"sma_60":139.84,"sma_120":142.09},{"date":"2026-06-24","open":142.76,"high":144.28,"low":140.42,"close":140.96,"volume":3726812,"rsi_14":50.86,"sma_20":143.18,"sma_60":140.11,"sma_120":138.47},{"date":"2026-06-25","open":142.52,"high":146.84,"low":141.47,"close":144.85,"volume":3135221,"rsi_14":54.1,"sma_20":143.46,"sma_60":140.48,"sma_120":138.59},{"date":"2026-06-26","open":143.11,"high":144.35,"low":141.31,"close":143.0,"volume":5831790,"rsi_14":56.85,"sma_20":143.54,"sma_60":140.68,"sma_120":138.68},{"date":"2026-06-29","open":142.51,"high":143.56,"low":141.12,"close":142.34,"volume":2329240,"rsi_14":54.92,"sma_20":143.5,"sma_60":140.86,"sma_120":138.79},{"date":"2026-06-30","open":142.38,"high":143.68,"low":141.43,"close":142.66,"volume":2804776,"rsi_14":50.96,"sma_20":143.57,"sma_60":141.05,"sma_120":138.87},{"date":"2026-07-01","open":141.85,"high":142.25,"low":139.0,"close":139.05,"volume":2160566,"rsi_14":53.57,"sma_20":143.44,"sma_60":141.17,"sma_120":138.93},{"date":"2026-07-02","open":140.1,"high":141.52,"low":136.8,"close":138.58,"volume":2654966,"rsi_14":44.63,"sma_20":143.35,"sma_60":141.24,"sma_120":138.97},{"date":"2026-07-06","open":138.57,"high":141.26,"low":138.11,"close":141.08,"volume":1896215,"rsi_14":47.53,"sma_20":143.33,"sma_60":141.22,"sma_120":139.03},{"date":"2026-07-07","open":139.62,"high":140.38,"low":136.51,"close":137.44,"volume":2159521,"rsi_14":35.85,"sma_20":143.32,"sma_60":141.11,"sma_120":139.04},{"date":"2026-07-08","open":135.78,"high":136.59,"low":133.75,"close":136.02,"volume":2838235,"rsi_14":29.11,"sma_20":143.19,"sma_60":140.99,"sma_120":139.04},{"date":"2026-07-09","open":137.64,"high":139.03,"low":136.27,"close":137.33,"volume":2341393,"rsi_14":31.61,"sma_20":142.96,"sma_60":140.88,"sma_120":139.02},{"date":"2026-07-10","open":138.57,"high":139.91,"low":137.75,"close":138.41,"volume":1563376,"rsi_14":30.3,"sma_20":143.04,"sma_60":140.78,"sma_120":139.01},{"date":"2026-07-13","open":137.53,"high":138.81,"low":134.49,"close":134.92,"volume":1741991,"rsi_14":27.61,"sma_20":142.71,"sma_60":140.7,"sma_120":138.99},{"date":"2026-07-14","open":136.82,"high":137.58,"low":134.08,"close":135.63,"volume":1831767,"rsi_14":36.83,"sma_20":142.36,"sma_60":140.63,"sma_120":139.02},{"date":"2026-07-15","open":136.49,"high":136.65,"low":134.14,"close":135.79,"volume":2249942,"rsi_14":39.75,"sma_20":141.85,"sma_60":140.46,"sma_120":139.06},{"date":"2026-07-16","open":133.46,"high":138.84,"low":133.1,"close":138.61,"volume":2499349,"rsi_14":37.01,"sma_20":141.36,"sma_60":140.33,"sma_120":139.14},{"date":"2026-07-17","open":137.83,"high":141.89,"low":137.05,"close":139.07,"volume":3253924,"rsi_14":41.37,"sma_20":140.89,"sma_60":140.24,"sma_120":139.22},{"date":"2026-07-20","open":138.99,"high":139.53,"low":134.79,"close":136.12,"volume":2251184,"rsi_14":37.52,"sma_20":140.19,"sma_60":140.14,"sma_120":139.28},{"date":"2026-07-21","open":138.15,"high":139.86,"low":135.6,"close":138.79,"volume":1612546,"rsi_14":42.82,"sma_20":139.64,"sma_60":140.08,"sma_120":139.34},{"date":"2026-07-22","open":138.65,"high":140.44,"low":138.56,"close":139.16,"volume":1696377,"rsi_14":50.15,"sma_20":139.46,"sma_60":140.06,"sma_120":139.43},{"date":"2026-07-23","open":138.23,"high":145.34,"low":138.13,"close":144.41,"volume":4274823,"rsi_14":60.06,"sma_20":139.63,"sma_60":140.11,"sma_120":139.58},{"date":"2026-07-24","open":144.41,"high":148.67,"low":143.84,"close":147.44,"volume":3744174,"rsi_14":60.84,"sma_20":139.77,"sma_60":140.27,"sma_120":139.75},{"date":"2026-07-27","open":148.1,"high":150.28,"low":146.42,"close":148.79,"volume":2835222,"rsi_14":70.96,"sma_20":140.06,"sma_60":140.48,"sma_120":139.94},{"date":"2026-07-28","open":148.49,"high":151.57,"low":147.12,"close":151.3,"volume":2740202,"rsi_14":77.14,"sma_20":140.51,"sma_60":140.67,"sma_120":140.14},{"date":"2026-07-29","open":150.27,"high":150.27,"low":144.61,"close":145.24,"volume":3601438,"rsi_14":62.2,"sma_20":140.64,"sma_60":140.81,"sma_120":140.32},{"date":"2026-07-30","open":148.78,"high":149.1,"low":146.25,"close":148.14,"volume":2911060,"rsi_14":64.01,"sma_20":141.09,"sma_60":141.03,"sma_120":140.49},{"date":"2026-07-31","open":149.22,"high":150.49,"low":147.45,"close":149.31,"volume":3725482,"rsi_14":72.2,"sma_20":141.63,"sma_60":141.22,"sma_120":140.67},{"date":"2026-08-03","open":150.11,"high":154.45,"low":149.53,"close":154.33,"volume":3431852,"rsi_14":75.47,"sma_20":142.29,"sma_60":141.34,"sma_120":140.92},{"date":"2026-08-04","open":155.47,"high":158.93,"low":151.76,"close":158.3,"volume":5333622,"rsi_14":77.77,"sma_20":143.34,"sma_60":141.63,"sma_120":140.9},{"date":"2026-08-05","open":156.74,"high":164.31,"low":154.97,"close":161.92,"volume":5251245,"rsi_14":78.18,"sma_20":144.64,"sma_60":141.99,"sma_120":140.96},{"date":"2026-08-06","open":163.76,"high":164.29,"low":155.47,"close":156.38,"volume":3831316,"rsi_14":68.65,"sma_20":145.59,"sma_60":142.28,"sma_120":141.06},{"date":"2026-08-07","open":157.43,"high":158.8,"low":156.38,"close":157.72,"volume":2826819,"rsi_14":74.13,"sma_20":146.57,"sma_60":142.63,"sma_120":141.15},{"date":"2026-08-10","open":157.89,"high":159.27,"low":156.82,"close":158.17,"volume":3570515},{"date":"2026-08-11","open":158.46,"high":163.86,"low":158.46,"close":163.82,"volume":2531131,"rsi_14":75.77,"sma_20":149.15,"sma_60":143.42,"sma_120":141.34},{"date":"2026-08-12","open":165.36,"high":165.79,"low":162.27,"close":163.24,"volume":2457129},{"date":"2026-08-13","open":163.7,"high":163.81,"low":159.3,"close":163.65,"volume":2695375,"rsi_14":69.98,"sma_20":151.78,"sma_60":144.46,"sma_120":141.58},{"date":"2026-08-14","open":164.26,"high":164.8,"low":162.3,"close":163.17,"volume":2144513,"rsi_14":67.17,"sma_20":152.96,"sma_60":145.01,"sma_120":141.72},{"date":"2026-08-17","open":162.99,"high":164.35,"low":161.55,"close":162.05,"volume":2054134,"rsi_14":63.13,"sma_20":154.23,"sma_60":145.49,"sma_120":141.82},{"date":"2026-08-18","open":161.09,"high":161.5,"low":157.73,"close":157.78,"volume":2120399,"rsi_14":66.2,"sma_20":155.16,"sma_60":145.87,"sma_120":141.89},{"date":"2026-08-19","open":159.11,"high":159.7,"low":157.18,"close":157.6,"volume":1554680,"rsi_14":63.0,"sma_20":156.06,"sma_60":146.23,"sma_120":141.93},{"date":"2026-08-20","open":155.77,"high":157.25,"low":154.08,"close":154.72,"volume":1821598,"rsi_14":56.78,"sma_20":156.55,"sma_60":146.46,"sma_120":141.97},{"date":"2026-08-21","open":156.45,"high":157.48,"low":155.07,"close":157.26,"volume":2081719,"rsi_14":53.54,"sma_20":157.01,"sma_60":146.75,"sma_120":142.01},{"date":"2026-08-24","open":157.37,"high":158.2,"low":156.21,"close":157.57,"volume":1721990},{"date":"2026-08-25","open":159.8,"high":159.82,"low":154.6,"close":154.96,"volume":3111986,"rsi_14":37.0,"sma_20":157.58,"sma_60":147.2,"sma_120":142.18},{"date":"2026-08-26","open":155.58,"high":158.7,"low":155.5,"close":158.29,"volume":2066557,"rsi_14":52.58,"sma_20":158.21,"sma_60":147.47,"sma_120":142.32},{"date":"2026-08-27","open":158.6,"high":158.97,"low":156.55,"close":157.71,"volume":1711199,"rsi_14":48.94,"sma_20":158.67,"sma_60":147.73,"sma_120":142.48},{"date":"2026-08-28","open":158.27,"high":158.64,"low":154.42,"close":155.18,"volume":1533875,"rsi_14":43.71,"sma_20":158.94,"sma_60":147.97,"sma_120":142.6},{"date":"2026-08-31","open":153.77,"high":154.49,"low":152.13,"close":152.44,"volume":2285395,"rsi_14":26.23,"sma_20":158.82,"sma_60":148.15,"sma_120":142.7},{"date":"2026-09-01","open":151.47,"high":152.26,"low":146.97,"close":147.63,"volume":2700398,"rsi_14":22.45,"sma_20":158.25,"sma_60":148.3,"sma_120":142.77},{"date":"2026-09-02","open":148.01,"high":150.6,"low":146.35,"close":148.98,"volume":2885758},{"date":"2026-09-03","open":150.25,"high":151.1,"low":147.15,"close":150.21,"volume":1596401,"rsi_14":28.68,"sma_20":157.24,"sma_60":148.6,"sma_120":143.06},{"date":"2026-09-04","open":150.17,"high":153.61,"low":150.17,"close":152.82,"volume":2037128,"rsi_14":35.56,"sma_20":156.97,"sma_60":148.86,"sma_120":143.22},{"date":"2026-09-08","open":153.18,"high":153.95,"low":151.7,"close":152.15,"volume":1932446},{"date":"2026-09-09","open":151.2,"high":152.88,"low":150.3,"close":150.34,"volume":2040632,"rsi_14":37.9,"sma_20":155.94,"sma_60":149.15,"sma_120":143.55},{"date":"2026-09-10","open":148.57,"high":150.15,"low":146.51,"close":148.37,"volume":2529768,"rsi_14":39.09,"sma_20":155.17,"sma_60":149.18,"sma_120":143.71},{"date":"2026-09-11","open":150.93,"high":152.28,"low":149.92,"close":152.19,"volume":1901886,"rsi_14":41.65,"sma_20":154.57,"sma_60":149.24,"sma_120":143.91},{"date":"2026-09-14","open":148.38,"high":149.62,"low":146.25,"close":148.3,"volume":2068501},{"date":"2026-09-15","open":148.62,"high":149.03,"low":145.83,"close":147.0,"volume":2087564,"rsi_14":37.71,"sma_20":153.07,"sma_60":149.16,"sma_120":144.2},{"date":"2026-09-16","open":148.29,"high":148.94,"low":144.4,"close":145.83,"volume":2516003,"rsi_14":29.56,"sma_20":152.48,"sma_60":149.09,"sma_120":144.33},{"date":"2026-09-17","open":149.21,"high":149.36,"low":146.83,"close":147.4,"volume":2031022},{"date":"2026-09-18","open":147.6,"high":149.99,"low":147.12,"close":149.92,"volume":3929592,"rsi_14":41.64,"sma_20":151.73,"sma_60":149.3,"sma_120":144.71},{"date":"2026-09-21","open":151.08,"high":152.25,"low":149.69,"close":151.72,"volume":2103771,"rsi_14":48.82,"sma_20":151.45,"sma_60":149.41,"sma_120":144.94},{"date":"2026-09-22","open":153.2,"high":155.11,"low":152.5,"close":154.19,"volume":1868063},{"date":"2026-09-23","open":152.99,"high":156.01,"low":152.99,"close":154.59,"volume":2722861,"rsi_14":60.3,"sma_20":151.26,"sma_60":149.78,"sma_120":145.32},{"date":"2026-09-24","open":152.73,"high":156.31,"low":152.52,"close":156.14,"volume":2071932,"rsi_14":60.76,"sma_20":151.16,"sma_60":150.0,"sma_120":145.53},{"date":"2026-09-25","open":157.68,"high":159.87,"low":156.68,"close":158.23,"volume":1956234,"rsi_14":60.01,"sma_20":151.18,"sma_60":150.31,"sma_120":145.74},{"date":"2026-09-28","open":156.64,"high":160.13,"low":156.57,"close":159.39,"volume":2140475,"rsi_14":63.15,"sma_20":151.39,"sma_60":150.65,"sma_120":145.95},{"date":"2026-09-29","open":160.07,"high":160.29,"low":156.24,"close":157.24,"volume":2448011,"rsi_14":62.38,"sma_20":151.63,"sma_60":150.91,"sma_120":146.07},{"date":"2026-09-30","open":158.25,"high":158.28,"low":154.96,"close":155.1,"volume":4646191,"rsi_14":62.0,"sma_20":152.01,"sma_60":151.2,"sma_120":146.15},{"date":"2026-10-01","open":153.35,"high":159.18,"low":153.1,"close":158.57,"volume":3341472,"rsi_14":61.52,"sma_20":152.48,"sma_60":151.57,"sma_120":146.28},{"date":"2026-10-02","open":161.59,"high":164.13,"low":160.24,"close":161.61,"volume":2900651,"rsi_14":74.82,"sma_20":153.06,"sma_60":151.97,"sma_120":146.42},{"date":"2026-10-05","open":161.74,"high":164.21,"low":160.99,"close":162.33,"volume":2139291,"rsi_14":79.21,"sma_20":153.53,"sma_60":152.36,"sma_120":146.57},{"date":"2026-10-06","open":163.25,"high":165.24,"low":161.15,"close":161.4,"volume":2856286,"rsi_14":79.93,"sma_20":153.99,"sma_60":152.79,"sma_120":146.74},{"date":"2026-10-07","open":158.35,"high":161.55,"low":157.59,"close":159.22,"volume":3040495},{"date":"2026-10-08","open":157.93,"high":159.66,"low":156.25,"close":159.06,"volume":2374506,"rsi_14":68.87,"sma_20":154.97,"sma_60":153.56,"sma_120":147.01},{"date":"2026-10-09","open":160.37,"high":162.31,"low":158.88,"close":161.83,"volume":2555754,"rsi_14":70.04,"sma_20":155.45,"sma_60":153.93,"sma_120":147.13},{"date":"2026-10-12","open":161.79,"high":163.85,"low":161.28,"close":162.46,"volume":2313986,"rsi_14":67.72,"sma_20":156.16,"sma_60":154.32,"sma_120":147.28},{"date":"2026-10-13","open":162.17,"high":163.69,"low":160.5,"close":163.5,"volume":2131759,"rsi_14":68.53,"sma_20":156.99,"sma_60":154.76,"sma_120":147.45},{"date":"2026-10-14","open":162.12,"high":163.19,"low":159.25,"close":161.08,"volume":2769379,"rsi_14":59.97,"sma_20":157.75,"sma_60":155.13,"sma_120":147.61},{"date":"2026-10-15","open":160.17,"high":162.23,"low":156.71,"close":162.15,"volume":2548120,"rsi_14":58.23,"sma_20":158.49,"sma_60":155.5,"sma_120":147.78},{"date":"2026-10-16","open":161.4,"high":164.09,"low":159.3,"close":161.47,"volume":3425380,"rsi_14":54.47,"sma_20":159.06,"sma_60":155.78,"sma_120":147.95},{"date":"2026-10-19","open":163.44,"high":163.51,"low":160.09,"close":160.54,"volume":2607937,"rsi_14":57.39,"sma_20":159.5,"sma_60":155.99,"sma_120":148.13},{"date":"2026-10-20","open":158.28,"high":161.13,"low":156.82,"close":160.46,"volume":2994730,"rsi_14":63.48,"sma_20":159.82,"sma_60":156.18,"sma_120":148.33},{"date":"2026-10-21","open":161.59,"high":165.01,"low":161.06,"close":163.11,"volume":3823483,"rsi_14":61.8,"sma_20":160.25,"sma_60":156.36,"sma_120":148.52},{"date":"2026-10-22","open":160.54,"high":162.04,"low":154.52,"close":160.29,"volume":3974373,"rsi_14":46.52,"sma_20":160.45,"sma_60":156.61,"sma_120":148.71}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.33,"pbr":3.75,"per":25.32,"roa":1.46,"roe":3.03,"grade":"C","comment":"PER 25.32배, ROE 3.03%","revenue":18636000000.0,"analysis":"PER 25.3배입니다. ROE 3.0%입니다. 시가총액 897.73억. 매출 186.36억, 영업이익 37.48억.","eps_basis":"TTM","debt_ratio":0.6772658128465577,"market_cap":89778429000,"net_income":2577000000.0,"total_debt":13802000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":54.48,"total_assets":42208000000.0,"total_equity":20379000000.0,"profit_margin":13.83,"revenue_basis":"TTM","dividend_yield":1.45,"net_income_basis":"TTM","operating_income":3748000000.0,"operating_margin":20.11,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":160.29,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":50.31},{"date":"2016-10-25","close":50.11},{"date":"2016-10-26","close":50.44},{"date":"2016-10-27","close":49.84},{"date":"2016-10-28","close":50.09},{"date":"2016-10-31","close":50.68},{"date":"2016-11-01","close":51.0},{"date":"2016-11-02","close":50.04},{"date":"2016-11-03","close":49.84},{"date":"2016-11-04","close":49.41},{"date":"2016-11-07","close":50.39},{"date":"2016-11-08","close":51.33},{"date":"2016-11-09","close":53.39},{"date":"2016-11-10","close":55.75},{"date":"2016-11-11","close":55.5},{"date":"2016-11-14","close":55.51},{"date":"2016-11-15","close":55.78},{"date":"2016-11-16","close":54.97},{"date":"2016-11-17","close":54.7},{"date":"2016-11-18","close":54.2},{"date":"2016-11-21","close":54.51},{"date":"2016-11-22","close":54.35},{"date":"2016-11-23","close":55.06},{"date":"2016-11-25","close":55.24},{"date":"2016-11-28","close":54.43},{"date":"2016-11-29","close":54.4},{"date":"2016-11-30","close":56.44},{"date":"2016-12-01","close":56.77},{"date":"2016-12-02","close":56.35},{"date":"2016-12-05","close":56.93},{"date":"2016-12-06","close":56.57},{"date":"2016-12-07","close":58.26},{"date":"2016-12-08","close":57.6},{"date":"2016-12-09","close":57.49},{"date":"2016-12-12","close":57.09},{"date":"2016-12-13","close":56.77},{"date":"2016-12-14","close":56.27},{"date":"2016-12-15","close":56.18},{"date":"2016-12-16","close":55.73},{"date":"2016-12-19","close":56.31},{"date":"2016-12-20","close":57.31},{"date":"2016-12-21","close":56.92},{"date":"2016-12-22","close":56.69},{"date":"2016-12-23","close":56.8},{"date":"2016-12-27","close":57.17},{"date":"2016-12-28","close":56.3},{"date":"2016-12-29","close":56.2},{"date":"2016-12-30","close":55.75},{"date":"2017-01-03","close":56.95},{"date":"2017-01-04","close":56.61},{"date":"2017-01-05","close":56.14},{"date":"2017-01-06","close":56.4},{"date":"2017-01-09","close":56.19},{"date":"2017-01-10","close":56.69},{"date":"2017-01-11","close":57.57},{"date":"2017-01-12","close":57.47},{"date":"2017-01-13","close":57.12},{"date":"2017-01-17","close":56.31},{"date":"2017-01-18","close":57.22},{"date":"2017-01-19","close":58.43},{"date":"2017-01-20","close":58.83},{"date":"2017-01-23","close":58.29},{"date":"2017-01-24","close":59.11},{"date":"2017-01-25","close":60.26},{"date":"2017-01-26","close":60.08},{"date":"2017-01-27","close":60.14},{"date":"2017-01-30","close":59.14},{"date":"2017-01-31","close":58.66},{"date":"2017-02-01","close":58.78},{"date":"2017-02-02","close":58.88},{"date":"2017-02-03","close":59.54},{"date":"2017-02-06","close":59.86},{"date":"2017-02-07","close":62.54},{"date":"2017-02-08","close":62.41},{"date":"2017-02-09","close":62.71},{"date":"2017-02-10","close":63.26},{"date":"2017-02-13","close":64.15},{"date":"2017-02-14","close":64.14},{"date":"2017-02-15","close":63.73},{"date":"2017-02-16","close":62.9},{"date":"2017-02-17","close":61.89},{"date":"2017-02-21","close":62.17},{"date":"2017-02-22","close":61.82},{"date":"2017-02-23","close":60.61},{"date":"2017-02-24","close":60.48},{"date":"2017-02-27","close":60.43},{"date":"2017-02-28","close":60.1},{"date":"2017-03-01","close":60.88},{"date":"2017-03-02","close":60.31},{"date":"2017-03-03","close":60.37},{"date":"2017-03-06","close":60.33},{"date":"2017-03-07","close":60.22},{"date":"2017-03-08","close":59.79},{"date":"2017-03-09","close":59.28},{"date":"2017-03-10","close":59.52},{"date":"2017-03-13","close":60.13},{"date":"2017-03-14","close":58.97},{"date":"2017-03-15","close":60.27},{"date":"2017-03-16","close":60.23},{"date":"2017-03-17","close":60.6},{"date":"2017-03-20","close":60.1},{"date":"2017-03-21","close":58.96},{"date":"2017-03-22","close":59.12},{"date":"2017-03-23","close":58.99},{"date":"2017-03-24","close":58.57},{"date":"2017-03-27","close":58.43},{"date":"2017-03-28","close":59.44},{"date":"2017-03-29","close":59.55},{"date":"2017-03-30","close":59.61},{"date":"2017-03-31","close":59.86},{"date":"2017-04-03","close":59.82},{"date":"2017-04-04","close":59.71},{"date":"2017-04-05","close":59.56},{"date":"2017-04-06","close":59.69},{"date":"2017-04-07","close":59.36},{"date":"2017-04-10","close":59.62},{"date":"2017-04-11","close":59.73},{"date":"2017-04-12","close":58.42},{"date":"2017-04-13","close":57.87},{"date":"2017-04-17","close":58.4},{"date":"2017-04-18","close":58.41},{"date":"2017-04-19","close":58.21},{"date":"2017-04-20","close":59.17},{"date":"2017-04-21","close":59.0},{"date":"2017-04-24","close":59.86},{"date":"2017-04-25","close":61.22},{"date":"2017-04-26","close":61.22},{"date":"2017-04-27","close":60.83},{"date":"2017-04-28","close":60.28},{"date":"2017-05-01","close":60.37},{"date":"2017-05-02","close":59.16},{"date":"2017-05-03","close":59.27},{"date":"2017-05-04","close":58.17},{"date":"2017-05-05","close":58.94},{"date":"2017-05-08","close":58.62},{"date":"2017-05-09","close":58.85},{"date":"2017-05-10","close":58.93},{"date":"2017-05-11","close":58.16},{"date":"2017-05-12","close":57.44},{"date":"2017-05-15","close":58.34},{"date":"2017-05-16","close":58.6},{"date":"2017-05-17","close":57.99},{"date":"2017-05-18","close":58.45},{"date":"2017-05-19","close":59.4},{"date":"2017-05-22","close":59.46},{"date":"2017-05-23","close":59.24},{"date":"2017-05-24","close":59.77},{"date":"2017-05-25","close":59.25},{"date":"2017-05-26","close":58.92},{"date":"2017-05-30","close":58.95},{"date":"2017-05-31","close":59.12},{"date":"2017-06-01","close":59.25},{"date":"2017-06-02","close":59.34},{"date":"2017-06-05","close":59.07},{"date":"2017-06-06","close":58.65},{"date":"2017-06-07","close":57.62},{"date":"2017-06-08","close":59.65},{"date":"2017-06-09","close":60.71},{"date":"2017-06-12","close":60.95},{"date":"2017-06-13","close":60.84},{"date":"2017-06-14","close":59.99},{"date":"2017-06-15","close":60.26},{"date":"2017-06-16","close":60.68},{"date":"2017-06-19","close":61.38},{"date":"2017-06-20","close":60.23},{"date":"2017-06-21","close":58.64},{"date":"2017-06-22","close":58.73},{"date":"2017-06-23","close":59.08},{"date":"2017-06-26","close":58.99},{"date":"2017-06-27","close":58.64},{"date":"2017-06-28","close":59.06},{"date":"2017-06-29","close":58.38},{"date":"2017-06-30","close":59.62},{"date":"2017-07-03","close":60.25},{"date":"2017-07-05","close":59.32},{"date":"2017-07-06","close":59.18},{"date":"2017-07-07","close":59.47},{"date":"2017-07-10","close":59.74},{"date":"2017-07-11","close":59.82},{"date":"2017-07-12","close":60.06},{"date":"2017-07-13","close":59.81},{"date":"2017-07-14","close":60.18},{"date":"2017-07-17","close":60.36},{"date":"2017-07-18","close":59.83},{"date":"2017-07-19","close":60.6},{"date":"2017-07-20","close":60.3},{"date":"2017-07-21","close":60.04},{"date":"2017-07-24","close":60.03},{"date":"2017-07-25","close":60.43},{"date":"2017-07-26","close":59.8},{"date":"2017-07-27","close":59.91},{"date":"2017-07-28","close":59.53},{"date":"2017-07-31","close":59.61},{"date":"2017-08-01","close":59.96},{"date":"2017-08-02","close":60.99},{"date":"2017-08-03","close":60.68},{"date":"2017-08-04","close":61.15},{"date":"2017-08-07","close":60.91},{"date":"2017-08-08","close":60.43},{"date":"2017-08-09","close":60.03},{"date":"2017-08-10","close":59.14},{"date":"2017-08-11","close":58.89},{"date":"2017-08-14","close":59.63},{"date":"2017-08-15","close":59.41},{"date":"2017-08-16","close":59.32},{"date":"2017-08-17","close":58.29},{"date":"2017-08-18","close":58.0},{"date":"2017-08-21","close":58.0},{"date":"2017-08-22","close":58.82},{"date":"2017-08-23","close":58.43},{"date":"2017-08-24","close":58.02},{"date":"2017-08-25","close":58.56},{"date":"2017-08-28","close":58.4},{"date":"2017-08-29","close":58.35},{"date":"2017-08-30","close":58.63},{"date":"2017-08-31","close":59.04},{"date":"2017-09-01","close":58.81},{"date":"2017-09-05","close":58.66},{"date":"2017-09-06","close":59.91},{"date":"2017-09-07","close":60.21},{"date":"2017-09-08","close":60.4},{"date":"2017-09-11","close":60.91},{"date":"2017-09-12","close":61.26},{"date":"2017-09-13","close":61.3},{"date":"2017-09-14","close":61.89},{"date":"2017-09-15","close":62.35},{"date":"2017-09-18","close":62.99},{"date":"2017-09-19","close":63.21},{"date":"2017-09-20","close":63.89},{"date":"2017-09-21","close":63.44},{"date":"2017-09-22","close":63.44},{"date":"2017-09-25","close":63.61},{"date":"2017-09-26","close":63.1},{"date":"2017-09-27","close":63.34},{"date":"2017-09-28","close":62.86},{"date":"2017-09-29","close":62.84},{"date":"2017-10-02","close":63.2},{"date":"2017-10-03","close":63.33},{"date":"2017-10-04","close":63.92},{"date":"2017-10-05","close":63.98},{"date":"2017-10-06","close":63.7},{"date":"2017-10-09","close":63.82},{"date":"2017-10-10","close":63.42},{"date":"2017-10-11","close":63.43},{"date":"2017-10-12","close":63.92},{"date":"2017-10-13","close":63.97},{"date":"2017-10-16","close":64.44},{"date":"2017-10-17","close":65.48},{"date":"2017-10-18","close":65.51},{"date":"2017-10-19","close":65.16},{"date":"2017-10-20","close":65.78},{"date":"2017-10-23","close":66.1},{"date":"2017-10-24","close":66.74},{"date":"2017-10-25","close":66.5},{"date":"2017-10-26","close":66.83},{"date":"2017-10-27","close":67.38},{"date":"2017-10-30","close":67.34},{"date":"2017-10-31","close":64.46},{"date":"2017-11-01","close":64.07},{"date":"2017-11-02","close":63.62},{"date":"2017-11-03","close":64.1},{"date":"2017-11-06","close":64.52},{"date":"2017-11-07","close":63.08},{"date":"2017-11-08","close":62.52},{"date":"2017-11-09","close":61.48},{"date":"2017-11-10","close":61.61},{"date":"2017-11-13","close":61.39},{"date":"2017-11-14","close":60.74},{"date":"2017-11-15","close":59.59},{"date":"2017-11-16","close":59.02},{"date":"2017-11-17","close":59.85},{"date":"2017-11-20","close":60.26},{"date":"2017-11-21","close":60.35},{"date":"2017-11-22","close":61.88},{"date":"2017-11-24","close":61.63},{"date":"2017-11-27","close":61.88},{"date":"2017-11-28","close":64.15},{"date":"2017-11-29","close":63.87},{"date":"2017-11-30","close":64.82},{"date":"2017-12-01","close":64.69},{"date":"2017-12-04","close":65.1},{"date":"2017-12-05","close":64.68},{"date":"2017-12-06","close":64.73},{"date":"2017-12-07","close":65.78},{"date":"2017-12-08","close":66.55},{"date":"2017-12-11","close":66.41},{"date":"2017-12-12","close":66.67},{"date":"2017-12-13","close":67.2},{"date":"2017-12-14","close":66.51},{"date":"2017-12-15","close":67.26},{"date":"2017-12-18","close":68.36},{"date":"2017-12-19","close":68.54},{"date":"2017-12-20","close":68.96},{"date":"2017-12-21","close":69.58},{"date":"2017-12-22","close":69.66},{"date":"2017-12-26","close":69.53},{"date":"2017-12-27","close":69.75},{"date":"2017-12-28","close":69.98},{"date":"2017-12-29","close":69.69},{"date":"2018-01-02","close":57.9474},{"date":"2018-01-03","close":58.4799},{"date":"2018-01-04","close":58.5618},{"date":"2018-01-05","close":59.3318},{"date":"2018-01-08","close":59.1434},{"date":"2018-01-09","close":59.2417},{"date":"2018-01-10","close":59.4629},{"date":"2018-01-11","close":60.5196},{"date":"2018-01-12","close":60.5442},{"date":"2018-01-16","close":59.6595},{"date":"2018-01-17","close":59.8561},{"date":"2018-01-18","close":60.1674},{"date":"2018-01-19","close":59.9134},{"date":"2018-01-22","close":60.0117},{"date":"2018-01-23","close":59.897},{"date":"2018-01-24","close":59.4957},{"date":"2018-01-25","close":59.5366},{"date":"2018-01-26","close":60.6589},{"date":"2018-01-29","close":59.7906},{"date":"2018-01-30","close":59.3646},{"date":"2018-01-31","close":59.168},{"date":"2018-02-01","close":59.4547},{"date":"2018-02-02","close":57.8082},{"date":"2018-02-05","close":56.0634},{"date":"2018-02-06","close":56.7269},{"date":"2018-02-07","close":56.4893},{"date":"2018-02-08","close":54.3923},{"date":"2018-02-09","close":56.5794},{"date":"2018-02-12","close":57.5952},{"date":"2018-02-13","close":57.6526},{"date":"2018-02-14","close":58.4144},{"date":"2018-02-15","close":58.9711},{"date":"2018-02-16","close":60.2},{"date":"2018-02-20","close":58.6164},{"date":"2018-02-21","close":59.2268},{"date":"2018-02-22","close":59.4577},{"date":"2018-02-23","close":59.5402},{"date":"2018-02-26","close":60.6454},{"date":"2018-02-27","close":60.2825},{"date":"2018-02-28","close":58.6082},{"date":"2018-03-01","close":57.3875},{"date":"2018-03-02","close":57.2061},{"date":"2018-03-05","close":57.8577},{"date":"2018-03-06","close":58.1216},{"date":"2018-03-07","close":57.3958},{"date":"2018-03-08","close":57.9072},{"date":"2018-03-09","close":59.6062},{"date":"2018-03-12","close":58.9051},{"date":"2018-03-13","close":58.7484},{"date":"2018-03-14","close":58.3443},{"date":"2018-03-15","close":58.501},{"date":"2018-03-16","close":59.6969},{"date":"2018-03-19","close":58.336},{"date":"2018-03-20","close":58.1876},{"date":"2018-03-21","close":58.6824},{"date":"2018-03-22","close":56.7195},{"date":"2018-03-23","close":55.5565},{"date":"2018-03-26","close":57.3298},{"date":"2018-03-27","close":56.0184},{"date":"2018-03-28","close":55.5071},{"date":"2018-03-29","close":56.3318},{"date":"2018-04-02","close":54.6658},{"date":"2018-04-03","close":55.9607},{"date":"2018-04-04","close":56.1916},{"date":"2018-04-05","close":56.4225},{"date":"2018-04-06","close":54.6905},{"date":"2018-04-09","close":54.5916},{"date":"2018-04-10","close":55.7215},{"date":"2018-04-11","close":55.3256},{"date":"2018-04-12","close":56.2493},{"date":"2018-04-13","close":56.4308},{"date":"2018-04-16","close":56.7525},{"date":"2018-04-17","close":57.2308},{"date":"2018-04-18","close":58.2453},{"date":"2018-04-19","close":58.2865},{"date":"2018-04-20","close":57.8989},{"date":"2018-04-23","close":57.6515},{"date":"2018-04-24","close":56.3318},{"date":"2018-04-25","close":56.67},{"date":"2018-04-26","close":55.6638},{"date":"2018-04-27","close":55.9359},{"date":"2018-04-30","close":54.773},{"date":"2018-05-01","close":56.8927},{"date":"2018-05-02","close":55.7545},{"date":"2018-05-03","close":55.606},{"date":"2018-05-04","close":56.4308},{"date":"2018-05-07","close":57.1566},{"date":"2018-05-08","close":57.536},{"date":"2018-05-09","close":59.3258},{"date":"2018-05-10","close":59.7617},{"date":"2018-05-11","close":59.7866},{"date":"2018-05-14","close":59.9195},{"date":"2018-05-15","close":59.6455},{"date":"2018-05-16","close":59.7451},{"date":"2018-05-17","close":60.5921},{"date":"2018-05-18","close":60.7332},{"date":"2018-05-21","close":61.5138},{"date":"2018-05-22","close":60.8329},{"date":"2018-05-23","close":60.6253},{"date":"2018-05-24","close":60.8246},{"date":"2018-05-25","close":60.1935},{"date":"2018-05-29","close":58.7652},{"date":"2018-05-30","close":59.496},{"date":"2018-05-31","close":58.8234},{"date":"2018-06-01","close":59.2635},{"date":"2018-06-04","close":59.3797},{"date":"2018-06-05","close":60.3429},{"date":"2018-06-06","close":60.8578},{"date":"2018-06-07","close":60.9242},{"date":"2018-06-08","close":60.7415},{"date":"2018-06-11","close":60.7665},{"date":"2018-06-12","close":60.7913},{"date":"2018-06-13","close":60.4343},{"date":"2018-06-14","close":60.5339},{"date":"2018-06-15","close":60.0191},{"date":"2018-06-18","close":59.9028},{"date":"2018-06-19","close":58.5909},{"date":"2018-06-20","close":58.4497},{"date":"2018-06-21","close":57.4616},{"date":"2018-06-22","close":58.0179},{"date":"2018-06-25","close":57.42},{"date":"2018-06-26","close":57.254},{"date":"2018-06-27","close":56.9218},{"date":"2018-06-28","close":56.955},{"date":"2018-06-29","close":57.4117},{"date":"2018-07-02","close":57.6608},{"date":"2018-07-03","close":57.1045},{"date":"2018-07-05","close":57.445},{"date":"2018-07-06","close":57.528},{"date":"2018-07-09","close":58.8234},{"date":"2018-07-10","close":58.9479},{"date":"2018-07-11","close":57.3536},{"date":"2018-07-12","close":58.3168},{"date":"2018-07-13","close":58.6075},{"date":"2018-07-16","close":57.5529},{"date":"2018-07-17","close":57.6941},{"date":"2018-07-18","close":57.8684},{"date":"2018-07-19","close":57.9598},{"date":"2018-07-20","close":57.528},{"date":"2018-07-23","close":56.3738},{"date":"2018-07-24","close":57.1875},{"date":"2018-07-25","close":58.2919},{"date":"2018-07-26","close":59.1721},{"date":"2018-07-27","close":59.1721},{"date":"2018-07-30","close":58.5659},{"date":"2018-07-31","close":60.0191},{"date":"2018-08-01","close":59.2053},{"date":"2018-08-02","close":59.1887},{"date":"2018-08-03","close":59.3548},{"date":"2018-08-06","close":59.471},{"date":"2018-08-07","close":61.9954},{"date":"2018-08-08","close":61.4806},{"date":"2018-08-09","close":61.4889},{"date":"2018-08-10","close":61.3311},{"date":"2018-08-13","close":60.9906},{"date":"2018-08-14","close":61.6466},{"date":"2018-08-15","close":61.082},{"date":"2018-08-16","close":61.8217},{"date":"2018-08-17","close":62.574},{"date":"2018-08-20","close":63.1424},{"date":"2018-08-21","close":64.0285},{"date":"2018-08-22","close":62.8248},{"date":"2018-08-23","close":63.1675},{"date":"2018-08-24","close":63.2511},{"date":"2018-08-27","close":64.0702},{"date":"2018-08-28","close":63.9699},{"date":"2018-08-29","close":64.1956},{"date":"2018-08-30","close":63.8278},{"date":"2018-08-31","close":64.1371},{"date":"2018-09-04","close":63.8613},{"date":"2018-09-05","close":64.5885},{"date":"2018-09-06","close":63.7025},{"date":"2018-09-07","close":63.3514},{"date":"2018-09-10","close":63.7526},{"date":"2018-09-11","close":63.7108},{"date":"2018-09-12","close":64.4547},{"date":"2018-09-13","close":64.9897},{"date":"2018-09-14","close":64.8142},{"date":"2018-09-17","close":65.0064},{"date":"2018-09-18","close":65.5414},{"date":"2018-09-19","close":64.7055},{"date":"2018-09-20","close":65.5163},{"date":"2018-09-21","close":65.207},{"date":"2018-09-24","close":64.764},{"date":"2018-09-25","close":64.5383},{"date":"2018-09-26","close":64.0702},{"date":"2018-09-27","close":64.1873},{"date":"2018-09-28","close":64.0117},{"date":"2018-10-01","close":64.8978},{"date":"2018-10-02","close":65.0816},{"date":"2018-10-03","close":65.6333},{"date":"2018-10-04","close":65.3325},{"date":"2018-10-05","close":65.2488},{"date":"2018-10-08","close":65.1151},{"date":"2018-10-09","close":63.5102},{"date":"2018-10-10","close":61.3118},{"date":"2018-10-11","close":59.5147},{"date":"2018-10-12","close":60.1165},{"date":"2018-10-15","close":59.6986},{"date":"2018-10-16","close":61.4957},{"date":"2018-10-17","close":61.8552},{"date":"2018-10-18","close":60.5512},{"date":"2018-10-19","close":60.4091},{"date":"2018-10-22","close":59.9493},{"date":"2018-10-23","close":57.6507},{"date":"2018-10-24","close":55.1765},{"date":"2018-10-25","close":56.0876},{"date":"2018-10-26","close":55.3771},{"date":"2018-10-29","close":55.4439},{"date":"2018-10-30","close":56.6811},{"date":"2018-10-31","close":56.7396},{"date":"2018-11-01","close":58.4698},{"date":"2018-11-02","close":58.194},{"date":"2018-11-05","close":58.8042},{"date":"2018-11-06","close":58.9547},{"date":"2018-11-07","close":58.403},{"date":"2018-11-08","close":58.311},{"date":"2018-11-09","close":57.2495},{"date":"2018-11-12","close":56.0124},{"date":"2018-11-13","close":55.8034},{"date":"2018-11-14","close":56.3383},{"date":"2018-11-15","close":57.9382},{"date":"2018-11-16","close":58.6202},{"date":"2018-11-19","close":57.6434},{"date":"2018-11-20","close":56.5067},{"date":"2018-11-21","close":56.6499},{"date":"2018-11-23","close":55.4121},{"date":"2018-11-26","close":56.0942},{"date":"2018-11-27","close":56.2036},{"date":"2018-11-28","close":57.3151},{"date":"2018-11-29","close":56.692},{"date":"2018-11-30","close":56.852},{"date":"2018-12-03","close":57.9802},{"date":"2018-12-04","close":55.2774},{"date":"2018-12-06","close":53.7113},{"date":"2018-12-07","close":53.004},{"date":"2018-12-10","close":52.6672},{"date":"2018-12-11","close":52.4399},{"date":"2018-12-12","close":51.4295},{"date":"2018-12-13","close":51.1348},{"date":"2018-12-14","close":50.8906},{"date":"2018-12-17","close":49.4424},{"date":"2018-12-18","close":49.2487},{"date":"2018-12-19","close":48.5667},{"date":"2018-12-20","close":47.7415},{"date":"2018-12-21","close":47.8847},{"date":"2018-12-24","close":46.7227},{"date":"2018-12-26","close":49.2319},{"date":"2018-12-27","close":49.956},{"date":"2018-12-28","close":49.7876},{"date":"2018-12-31","close":50.3096},{"date":"2019-01-02","close":50.3096},{"date":"2019-01-03","close":49.2234},{"date":"2019-01-04","close":50.2844},{"date":"2019-01-07","close":50.6632},{"date":"2019-01-08","close":51.0843},{"date":"2019-01-09","close":51.6989},{"date":"2019-01-10","close":52.2967},{"date":"2019-01-11","close":52.221},{"date":"2019-01-14","close":51.9431},{"date":"2019-01-15","close":51.8},{"date":"2019-01-16","close":51.6821},{"date":"2019-01-17","close":52.2041},{"date":"2019-01-18","close":53.6187},{"date":"2019-01-22","close":53.0545},{"date":"2019-01-23","close":52.5409},{"date":"2019-01-24","close":53.0798},{"date":"2019-01-25","close":53.8376},{"date":"2019-01-28","close":52.5493},{"date":"2019-01-29","close":53.4082},{"date":"2019-01-30","close":55.3111},{"date":"2019-01-31","close":55.1259},{"date":"2019-02-01","close":56.1194},{"date":"2019-02-04","close":56.9614},{"date":"2019-02-05","close":56.3299},{"date":"2019-02-06","close":56.4226},{"date":"2019-02-07","close":55.8584},{"date":"2019-02-08","close":56.1952},{"date":"2019-02-11","close":56.3468},{"date":"2019-02-12","close":57.3151},{"date":"2019-02-13","close":57.6014},{"date":"2019-02-14","close":56.3801},{"date":"2019-02-15","close":57.9321},{"date":"2019-02-19","close":57.5759},{"date":"2019-02-20","close":58.1611},{"date":"2019-02-21","close":57.4487},{"date":"2019-02-22","close":58.1356},{"date":"2019-02-25","close":58.3053},{"date":"2019-02-26","close":57.9575},{"date":"2019-02-27","close":58.1272},{"date":"2019-02-28","close":57.7964},{"date":"2019-03-01","close":58.0084},{"date":"2019-03-04","close":57.7201},{"date":"2019-03-05","close":57.4402},{"date":"2019-03-06","close":57.4148},{"date":"2019-03-07","close":57.0755},{"date":"2019-03-08","close":56.4819},{"date":"2019-03-11","close":57.1943},{"date":"2019-03-12","close":57.0925},{"date":"2019-03-13","close":57.6013},{"date":"2019-03-14","close":57.2282},{"date":"2019-03-15","close":57.101},{"date":"2019-03-18","close":58.3392},{"date":"2019-03-19","close":58.0254},{"date":"2019-03-20","close":57.9067},{"date":"2019-03-21","close":58.7378},{"date":"2019-03-22","close":56.7024},{"date":"2019-03-25","close":56.3801},{"date":"2019-03-26","close":57.0586},{"date":"2019-03-27","close":56.9483},{"date":"2019-03-28","close":57.296},{"date":"2019-03-29","close":58.0678},{"date":"2019-04-01","close":59.4756},{"date":"2019-04-02","close":59.306},{"date":"2019-04-03","close":60.0184},{"date":"2019-04-04","close":60.3152},{"date":"2019-04-05","close":60.3322},{"date":"2019-04-08","close":60.8156},{"date":"2019-04-09","close":60.0523},{"date":"2019-04-10","close":60.3237},{"date":"2019-04-11","close":60.6035},{"date":"2019-04-12","close":61.1463},{"date":"2019-04-15","close":60.8919},{"date":"2019-04-16","close":61.2141},{"date":"2019-04-17","close":61.3244},{"date":"2019-04-18","close":61.494},{"date":"2019-04-22","close":61.6806},{"date":"2019-04-23","close":62.0453},{"date":"2019-04-24","close":61.511},{"date":"2019-04-25","close":60.4509},{"date":"2019-04-26","close":60.8241},{"date":"2019-04-29","close":60.2728},{"date":"2019-04-30","close":60.2049},{"date":"2019-05-01","close":59.6028},{"date":"2019-05-02","close":59.4502},{"date":"2019-05-03","close":60.2982},{"date":"2019-05-06","close":59.4926},{"date":"2019-05-07","close":57.2706},{"date":"2019-05-08","close":56.219},{"date":"2019-05-09","close":56.6515},{"date":"2019-05-10","close":56.7618},{"date":"2019-05-13","close":54.8197},{"date":"2019-05-14","close":55.2522},{"date":"2019-05-15","close":55.5914},{"date":"2019-05-16","close":56.1041},{"date":"2019-05-17","close":55.3863},{"date":"2019-05-20","close":54.6002},{"date":"2019-05-21","close":55.8221},{"date":"2019-05-22","close":55.2582},{"date":"2019-05-23","close":53.5578},{"date":"2019-05-24","close":53.4296},{"date":"2019-05-28","close":52.2932},{"date":"2019-05-29","close":52.1137},{"date":"2019-05-30","close":52.2932},{"date":"2019-05-31","close":51.4729},{"date":"2019-06-03","close":51.7634},{"date":"2019-06-04","close":53.3698},{"date":"2019-06-05","close":54.079},{"date":"2019-06-06","close":53.5322},{"date":"2019-06-07","close":54.4123},{"date":"2019-06-10","close":55.224},{"date":"2019-06-11","close":54.2243},{"date":"2019-06-12","close":53.6091},{"date":"2019-06-13","close":54.0021},{"date":"2019-06-14","close":53.6347},{"date":"2019-06-17","close":53.5578},{"date":"2019-06-18","close":54.6515},{"date":"2019-06-19","close":54.2414},{"date":"2019-06-20","close":55.9759},{"date":"2019-06-21","close":56.0784},{"date":"2019-06-24","close":55.8905},{"date":"2019-06-25","close":55.7879},{"date":"2019-06-26","close":56.2664},{"date":"2019-06-27","close":56.48},{"date":"2019-06-28","close":57.0098},{"date":"2019-07-01","close":57.0013},{"date":"2019-07-02","close":56.6509},{"date":"2019-07-03","close":56.557},{"date":"2019-07-05","close":55.8819},{"date":"2019-07-08","close":55.412},{"date":"2019-07-09","close":54.8993},{"date":"2019-07-10","close":54.4294},{"date":"2019-07-11","close":54.8224},{"date":"2019-07-12","close":56.1297},{"date":"2019-07-15","close":56.1297},{"date":"2019-07-16","close":56.5997},{"date":"2019-07-17","close":55.2582},{"date":"2019-07-18","close":54.8822},{"date":"2019-07-19","close":55.7879},{"date":"2019-07-22","close":55.8819},{"date":"2019-07-23","close":57.1209},{"date":"2019-07-24","close":57.4712},{"date":"2019-07-25","close":57.1893},{"date":"2019-07-26","close":56.9586},{"date":"2019-07-29","close":56.6509},{"date":"2019-07-30","close":57.4969},{"date":"2019-07-31","close":55.4376},{"date":"2019-08-01","close":53.6261},{"date":"2019-08-02","close":52.6862},{"date":"2019-08-05","close":50.7979},{"date":"2019-08-06","close":51.9685},{"date":"2019-08-07","close":50.9089},{"date":"2019-08-08","close":51.9258},{"date":"2019-08-09","close":50.8235},{"date":"2019-08-12","close":49.8067},{"date":"2019-08-13","close":50.5757},{"date":"2019-08-14","close":48.8241},{"date":"2019-08-15","close":48.6172},{"date":"2019-08-16","close":49.9186},{"date":"2019-08-19","close":50.4616},{"date":"2019-08-20","close":49.9703},{"date":"2019-08-21","close":50.384},{"date":"2019-08-22","close":50.1599},{"date":"2019-08-23","close":49.1257},{"date":"2019-08-26","close":49.367},{"date":"2019-08-27","close":49.3584},{"date":"2019-08-28","close":49.841},{"date":"2019-08-29","close":50.9701},{"date":"2019-08-30","close":51.3579},{"date":"2019-09-03","close":50.3323},{"date":"2019-09-04","close":51.3752},{"date":"2019-09-05","close":53.2971},{"date":"2019-09-06","close":53.6504},{"date":"2019-09-09","close":54.9691},{"date":"2019-09-10","close":55.8568},{"date":"2019-09-11","close":56.1929},{"date":"2019-09-12","close":55.7706},{"date":"2019-09-13","close":56.4946},{"date":"2019-09-16","close":56.5894},{"date":"2019-09-17","close":55.9774},{"date":"2019-09-18","close":55.943},{"date":"2019-09-19","close":56.1671},{"date":"2019-09-20","close":55.9774},{"date":"2019-09-23","close":55.9602},{"date":"2019-09-24","close":55.1501},{"date":"2019-09-25","close":55.5551},{"date":"2019-09-26","close":55.3224},{"date":"2019-09-27","close":57.2271},{"date":"2019-09-30","close":57.6236},{"date":"2019-10-01","close":56.236},{"date":"2019-10-02","close":54.7278},{"date":"2019-10-03","close":55.5034},{"date":"2019-10-04","close":56.1843},{"date":"2019-10-07","close":55.5465},{"date":"2019-10-08","close":54.4347},{"date":"2019-10-09","close":54.8312},{"date":"2019-10-10","close":56.0636},{"date":"2019-10-11","close":57.7787},{"date":"2019-10-14","close":57.9252},{"date":"2019-10-15","close":58.3734},{"date":"2019-10-16","close":58.02},{"date":"2019-10-17","close":58.6492},{"date":"2019-10-18","close":59.1663},{"date":"2019-10-21","close":59.8386},{"date":"2019-10-22","close":60.528},{"date":"2019-10-23","close":60.8125},{"date":"2019-10-24","close":60.2264},{"date":"2019-10-25","close":61.0365},{"date":"2019-10-28","close":61.183},{"date":"2019-10-29","close":61.071},{"date":"2019-10-30","close":61.2175},{"date":"2019-10-31","close":60.4591},{"date":"2019-11-01","close":61.8725},{"date":"2019-11-04","close":63.105},{"date":"2019-11-05","close":63.5963},{"date":"2019-11-06","close":63.4325},{"date":"2019-11-07","close":63.5963},{"date":"2019-11-08","close":63.6738},{"date":"2019-11-11","close":63.6135},{"date":"2019-11-12","close":63.8375},{"date":"2019-11-13","close":63.4153},{"date":"2019-11-14","close":63.1115},{"date":"2019-11-15","close":63.8057},{"date":"2019-11-18","close":63.4066},{"date":"2019-11-19","close":63.5888},{"date":"2019-11-20","close":63.1289},{"date":"2019-11-21","close":63.8318},{"date":"2019-11-22","close":63.9186},{"date":"2019-11-25","close":64.5173},{"date":"2019-11-26","close":64.5867},{"date":"2019-11-27","close":64.5954},{"date":"2019-11-29","close":64.0921},{"date":"2019-12-02","close":63.6582},{"date":"2019-12-03","close":63.0074},{"date":"2019-12-04","close":63.7797},{"date":"2019-12-05","close":64.1962},{"date":"2019-12-06","close":65.1595},{"date":"2019-12-09","close":65.2202},{"date":"2019-12-10","close":64.6909},{"date":"2019-12-11","close":65.7148},{"date":"2019-12-12","close":66.7908},{"date":"2019-12-13","close":65.9317},{"date":"2019-12-16","close":66.0879},{"date":"2019-12-17","close":66.0793},{"date":"2019-12-18","close":65.9838},{"date":"2019-12-19","close":66.0272},{"date":"2019-12-20","close":66.1834},{"date":"2019-12-23","close":66.6346},{"date":"2019-12-24","close":66.0359},{"date":"2019-12-26","close":66.5305},{"date":"2019-12-27","close":66.3917},{"date":"2019-12-30","close":66.3309},{"date":"2019-12-31","close":66.1747},{"date":"2020-01-02","close":67.2334},{"date":"2020-01-03","close":66.3136},{"date":"2020-01-06","close":66.8602},{"date":"2020-01-07","close":67.0251},{"date":"2020-01-08","close":67.2594},{"date":"2020-01-09","close":67.511},{"date":"2020-01-10","close":66.7648},{"date":"2020-01-13","close":67.1553},{"date":"2020-01-14","close":66.704},{"date":"2020-01-15","close":66.5218},{"date":"2020-01-16","close":67.5718},{"date":"2020-01-17","close":67.4937},{"date":"2020-01-21","close":67.0338},{"date":"2020-01-22","close":66.8342},{"date":"2020-01-23","close":67.3288},{"date":"2020-01-24","close":66.5565},{"date":"2020-01-27","close":63.988},{"date":"2020-01-28","close":64.5867},{"date":"2020-01-29","close":64.1355},{"date":"2020-01-30","close":64.0661},{"date":"2020-01-31","close":62.157},{"date":"2020-02-03","close":62.9987},{"date":"2020-02-04","close":63.5541},{"date":"2020-02-05","close":65.9578},{"date":"2020-02-06","close":65.2983},{"date":"2020-02-07","close":64.014},{"date":"2020-02-10","close":63.6842},{"date":"2020-02-11","close":64.0661},{"date":"2020-02-12","close":65.4284},{"date":"2020-02-13","close":63.891},{"date":"2020-02-14","close":64.2142},{"date":"2020-02-18","close":62.406},{"date":"2020-02-19","close":62.7729},{"date":"2020-02-20","close":62.9127},{"date":"2020-02-21","close":62.9738},{"date":"2020-02-24","close":60.4405},{"date":"2020-02-25","close":58.178},{"date":"2020-02-26","close":58.2042},{"date":"2020-02-27","close":56.2388},{"date":"2020-02-28","close":56.0029},{"date":"2020-03-02","close":57.916},{"date":"2020-03-03","close":55.6797},{"date":"2020-03-04","close":58.2392},{"date":"2020-03-05","close":56.5445},{"date":"2020-03-06","close":54.282},{"date":"2020-03-09","close":43.9917},{"date":"2020-03-10","close":47.0491},{"date":"2020-03-11","close":45.5466},{"date":"2020-03-12","close":40.3403},{"date":"2020-03-13","close":43.9655},{"date":"2020-03-16","close":41.0216},{"date":"2020-03-17","close":41.4235},{"date":"2020-03-18","close":35.9376},{"date":"2020-03-19","close":40.2005},{"date":"2020-03-20","close":38.5145},{"date":"2020-03-23","close":33.2646},{"date":"2020-03-24","close":38.698},{"date":"2020-03-25","close":41.5894},{"date":"2020-03-26","close":42.6289},{"date":"2020-03-27","close":39.8161},{"date":"2020-03-30","close":40.7334},{"date":"2020-03-31","close":41.6244},{"date":"2020-04-01","close":39.921},{"date":"2020-04-02","close":41.6942},{"date":"2020-04-03","close":39.9384},{"date":"2020-04-06","close":43.1443},{"date":"2020-04-07","close":43.9305},{"date":"2020-04-08","close":45.5116},{"date":"2020-04-09","close":45.2321},{"date":"2020-04-13","close":44.7167},{"date":"2020-04-14","close":44.1052},{"date":"2020-04-15","close":41.8515},{"date":"2020-04-16","close":41.3798},{"date":"2020-04-17","close":44.1489},{"date":"2020-04-20","close":44.4809},{"date":"2020-04-21","close":44.3498},{"date":"2020-04-22","close":45.5204},{"date":"2020-04-23","close":46.2192},{"date":"2020-04-24","close":47.0141},{"date":"2020-04-27","close":48.9447},{"date":"2020-04-28","close":50.255},{"date":"2020-04-29","close":51.6002},{"date":"2020-04-30","close":49.8182},{"date":"2020-05-01","close":46.9879},{"date":"2020-05-04","close":47.4247},{"date":"2020-05-05","close":47.7829},{"date":"2020-05-06","close":47.678},{"date":"2020-05-07","close":48.272},{"date":"2020-05-08","close":49.0058},{"date":"2020-05-11","close":48.9359},{"date":"2020-05-12","close":46.6822},{"date":"2020-05-13","close":45.3369},{"date":"2020-05-14","close":47.0834},{"date":"2020-05-15","close":46.6953},{"date":"2020-05-18","close":49.7648},{"date":"2020-05-19","close":49.1297},{"date":"2020-05-20","close":50.1088},{"date":"2020-05-21","close":49.6148},{"date":"2020-05-22","close":49.2797},{"date":"2020-05-26","close":52.2786},{"date":"2020-05-27","close":54.5896},{"date":"2020-05-28","close":53.831},{"date":"2020-05-29","close":53.8222},{"date":"2020-06-01","close":53.2753},{"date":"2020-06-02","close":53.9368},{"date":"2020-06-03","close":55.498},{"date":"2020-06-04","close":55.6833},{"date":"2020-06-05","close":59.185},{"date":"2020-06-08","close":61.1519},{"date":"2020-06-09","close":59.5466},{"date":"2020-06-10","close":58.1089},{"date":"2020-06-11","close":53.3282},{"date":"2020-06-12","close":54.1132},{"date":"2020-06-15","close":54.9247},{"date":"2020-06-16","close":55.9743},{"date":"2020-06-17","close":55.207},{"date":"2020-06-18","close":54.1485},{"date":"2020-06-19","close":54.6689},{"date":"2020-06-22","close":54.1926},{"date":"2020-06-23","close":54.5278},{"date":"2020-06-24","close":52.5961},{"date":"2020-06-25","close":53.2312},{"date":"2020-06-26","close":52.8078},{"date":"2020-06-29","close":54.1397},{"date":"2020-06-30","close":54.713},{"date":"2020-07-01","close":53.9898},{"date":"2020-07-02","close":54.3779},{"date":"2020-07-06","close":55.1364},{"date":"2020-07-07","close":53.6458},{"date":"2020-07-08","close":53.8839},{"date":"2020-07-09","close":52.455},{"date":"2020-07-10","close":52.7196},{"date":"2020-07-13","close":53.6546},{"date":"2020-07-14","close":54.766},{"date":"2020-07-15","close":56.1243},{"date":"2020-07-16","close":55.6921},{"date":"2020-07-17","close":56.0361},{"date":"2020-07-20","close":54.9953},{"date":"2020-07-21","close":56.2654},{"date":"2020-07-22","close":56.4154},{"date":"2020-07-23","close":56.4595},{"date":"2020-07-24","close":55.8862},{"date":"2020-07-27","close":55.9302},{"date":"2020-07-28","close":54.9247},{"date":"2020-07-29","close":56.2213},{"date":"2020-07-30","close":55.2599},{"date":"2020-07-31","close":54.6954},{"date":"2020-08-03","close":55.3657},{"date":"2020-08-04","close":54.6248},{"date":"2020-08-05","close":57.0593},{"date":"2020-08-06","close":57.4385},{"date":"2020-08-07","close":58.5411},{"date":"2020-08-10","close":60.1288},{"date":"2020-08-11","close":61.9987},{"date":"2020-08-12","close":63.3218},{"date":"2020-08-13","close":62.3536},{"date":"2020-08-14","close":61.9361},{"date":"2020-08-17","close":61.5098},{"date":"2020-08-18","close":60.7192},{"date":"2020-08-19","close":60.6837},{"date":"2020-08-20","close":60.0975},{"date":"2020-08-21","close":60.2751},{"date":"2020-08-24","close":61.8651},{"date":"2020-08-25","close":61.9805},{"date":"2020-08-26","close":62.4157},{"date":"2020-08-27","close":61.8118},{"date":"2020-08-28","close":62.7533},{"date":"2020-08-31","close":61.7052},{"date":"2020-09-01","close":62.2914},{"date":"2020-09-02","close":62.7977},{"date":"2020-09-03","close":61.0568},{"date":"2020-09-04","close":61.7673},{"date":"2020-09-08","close":60.1863},{"date":"2020-09-09","close":61.0212},{"date":"2020-09-10","close":59.9643},{"date":"2020-09-11","close":60.3284},{"date":"2020-09-14","close":60.5682},{"date":"2020-09-15","close":60.7637},{"date":"2020-09-16","close":61.0035},{"date":"2020-09-17","close":61.3676},{"date":"2020-09-18","close":60.2663},{"date":"2020-09-21","close":57.717},{"date":"2020-09-22","close":57.9391},{"date":"2020-09-23","close":56.7489},{"date":"2020-09-24","close":57.193},{"date":"2020-09-25","close":57.1397},{"date":"2020-09-28","close":58.1967},{"date":"2020-09-29","close":57.8769},{"date":"2020-09-30","close":58.2411},{"date":"2020-10-01","close":57.4062},{"date":"2020-10-02","close":58.2145},{"date":"2020-10-05","close":60.0353},{"date":"2020-10-06","close":59.76},{"date":"2020-10-07","close":61.1811},{"date":"2020-10-08","close":61.5364},{"date":"2020-10-09","close":62.1315},{"date":"2020-10-12","close":61.8029},{"date":"2020-10-13","close":61.19},{"date":"2020-10-14","close":61.6252},{"date":"2020-10-15","close":61.8029},{"date":"2020-10-16","close":62.4246},{"date":"2020-10-19","close":62.1404},{"date":"2020-10-20","close":62.1759},{"date":"2020-10-21","close":61.4742},{"date":"2020-10-22","close":61.9628},{"date":"2020-10-23","close":62.1937},{"date":"2020-10-26","close":60.1597},{"date":"2020-10-27","close":59.4402},{"date":"2020-10-28","close":57.7259},{"date":"2020-10-29","close":57.2374},{"date":"2020-10-30","close":57.5483},{"date":"2020-11-02","close":60.364},{"date":"2020-11-03","close":62.5312},{"date":"2020-11-04","close":60.5327},{"date":"2020-11-05","close":62.5934},{"date":"2020-11-06","close":62.2825},{"date":"2020-11-09","close":67.7629},{"date":"2020-11-10","close":68.7843},{"date":"2020-11-11","close":66.5283},{"date":"2020-11-12","close":66.3807},{"date":"2020-11-13","close":67.7936},{"date":"2020-11-16","close":69.7431},{"date":"2020-11-17","close":68.3123},{"date":"2020-11-18","close":68.7594},{"date":"2020-11-19","close":69.0724},{"date":"2020-11-20","close":67.9278},{"date":"2020-11-23","close":69.5822},{"date":"2020-11-24","close":71.4958},{"date":"2020-11-25","close":69.9846},{"date":"2020-11-27","close":69.8951},{"date":"2020-11-30","close":68.6968},{"date":"2020-12-01","close":67.7579},{"date":"2020-12-02","close":67.8741},{"date":"2020-12-03","close":67.4985},{"date":"2020-12-04","close":71.63},{"date":"2020-12-07","close":70.7983},{"date":"2020-12-08","close":72.7389},{"date":"2020-12-09","close":72.9714},{"date":"2020-12-10","close":72.7568},{"date":"2020-12-11","close":73.7047},{"date":"2020-12-14","close":71.9072},{"date":"2020-12-15","close":73.7226},{"date":"2020-12-16","close":72.6852},{"date":"2020-12-17","close":72.5779},{"date":"2020-12-18","close":72.3454},{"date":"2020-12-21","close":72.0503},{"date":"2020-12-22","close":70.9414},{"date":"2020-12-23","close":71.5584},{"date":"2020-12-24","close":71.5227},{"date":"2020-12-28","close":71.4243},{"date":"2020-12-29","close":70.8609},{"date":"2020-12-30","close":71.3796},{"date":"2020-12-31","close":71.8714},{"date":"2021-01-04","close":69.761},{"date":"2021-01-05","close":70.9682},{"date":"2021-01-06","close":73.3559},{"date":"2021-01-07","close":73.3917},{"date":"2021-01-08","close":73.1681},{"date":"2021-01-11","close":73.8835},{"date":"2021-01-12","close":75.0908},{"date":"2021-01-13","close":73.9014},{"date":"2021-01-14","close":74.5274},{"date":"2021-01-15","close":73.9998},{"date":"2021-01-19","close":74.6079},{"date":"2021-01-20","close":75.4664},{"date":"2021-01-21","close":75.3501},{"date":"2021-01-22","close":74.8761},{"date":"2021-01-25","close":73.7583},{"date":"2021-01-26","close":73.2307},{"date":"2021-01-27","close":71.1113},{"date":"2021-01-28","close":72.5064},{"date":"2021-01-29","close":70.9593},{"date":"2021-02-01","close":72.2739},{"date":"2021-02-02","close":74.9209},{"date":"2021-02-03","close":74.8314},{"date":"2021-02-04","close":75.2607},{"date":"2021-02-05","close":77.0045},{"date":"2021-02-08","close":77.3711},{"date":"2021-02-09","close":76.8167},{"date":"2021-02-10","close":76.0655},{"date":"2021-02-11","close":76.6098},{"date":"2021-02-12","close":76.7627},{"date":"2021-02-16","close":76.5288},{"date":"2021-02-17","close":76.3489},{"date":"2021-02-18","close":75.9081},{"date":"2021-02-19","close":76.8706},{"date":"2021-02-22","close":77.5183},{"date":"2021-02-23","close":78.0851},{"date":"2021-02-24","close":80.0372},{"date":"2021-02-25","close":78.5619},{"date":"2021-02-26","close":77.2755},{"date":"2021-03-01","close":79.5604},{"date":"2021-03-02","close":78.8318},{"date":"2021-03-03","close":79.6414},{"date":"2021-03-04","close":79.6054},{"date":"2021-03-05","close":81.8994},{"date":"2021-03-08","close":82.8799},{"date":"2021-03-09","close":80.9638},{"date":"2021-03-10","close":82.5111},{"date":"2021-03-11","close":82.1423},{"date":"2021-03-12","close":82.9429},{"date":"2021-03-15","close":81.7914},{"date":"2021-03-16","close":80.1182},{"date":"2021-03-17","close":81.4316},{"date":"2021-03-18","close":80.478},{"date":"2021-03-19","close":79.6054},{"date":"2021-03-22","close":80.3791},{"date":"2021-03-23","close":78.4629},{"date":"2021-03-24","close":79.2186},{"date":"2021-03-25","close":80.2351},{"date":"2021-03-26","close":82.3762},{"date":"2021-03-29","close":82.0703},{"date":"2021-03-30","close":81.9894},{"date":"2021-03-31","close":81.1617},{"date":"2021-04-01","close":81.3327},{"date":"2021-04-05","close":82.4122},{"date":"2021-04-06","close":82.2862},{"date":"2021-04-07","close":81.9444},{"date":"2021-04-08","close":81.8994},{"date":"2021-04-09","close":82.709},{"date":"2021-04-12","close":82.772},{"date":"2021-04-13","close":81.5306},{"date":"2021-04-14","close":82.3492},{"date":"2021-04-15","close":82.5111},{"date":"2021-04-16","close":82.9429},{"date":"2021-04-19","close":82.5741},{"date":"2021-04-20","close":81.7105},{"date":"2021-04-21","close":82.862},{"date":"2021-04-22","close":82.3312},{"date":"2021-04-23","close":83.1768},{"date":"2021-04-26","close":82.8799},{"date":"2021-04-27","close":82.907},{"date":"2021-04-28","close":82.835},{"date":"2021-04-29","close":83.4737},{"date":"2021-04-30","close":81.4046},{"date":"2021-05-03","close":81.8004},{"date":"2021-05-04","close":81.9624},{"date":"2021-05-05","close":81.7645},{"date":"2021-05-06","close":84.3103},{"date":"2021-05-07","close":85.5068},{"date":"2021-05-10","close":85.8036},{"date":"2021-05-11","close":85.6957},{"date":"2021-05-12","close":83.9775},{"date":"2021-05-13","close":85.6644},{"date":"2021-05-14","close":86.6864},{"date":"2021-05-17","close":86.397},{"date":"2021-05-18","close":85.2211},{"date":"2021-05-19","close":84.4071},{"date":"2021-05-20","close":84.5156},{"date":"2021-05-21","close":84.7056},{"date":"2021-05-24","close":85.0312},{"date":"2021-05-25","close":84.4885},{"date":"2021-05-26","close":84.3981},{"date":"2021-05-27","close":86.3337},{"date":"2021-05-28","close":86.5507},{"date":"2021-06-01","close":87.8261},{"date":"2021-06-02","close":88.1698},{"date":"2021-06-03","close":88.1879},{"date":"2021-06-04","close":88.8301},{"date":"2021-06-07","close":88.5225},{"date":"2021-06-08","close":89.1014},{"date":"2021-06-09","close":88.5497},{"date":"2021-06-10","close":88.2693},{"date":"2021-06-11","close":87.7628},{"date":"2021-06-14","close":88.0793},{"date":"2021-06-15","close":89.1919},{"date":"2021-06-16","close":88.8572},{"date":"2021-06-17","close":85.0402},{"date":"2021-06-18","close":83.4574},{"date":"2021-06-21","close":85.8633},{"date":"2021-06-22","close":85.7277},{"date":"2021-06-23","close":85.4744},{"date":"2021-06-24","close":86.2432},{"date":"2021-06-25","close":86.8311},{"date":"2021-06-28","close":85.9538},{"date":"2021-06-29","close":85.6463},{"date":"2021-06-30","close":87.0482},{"date":"2021-07-01","close":87.6633},{"date":"2021-07-02","close":88.1336},{"date":"2021-07-06","close":86.5598},{"date":"2021-07-07","close":87.799},{"date":"2021-07-08","close":86.8583},{"date":"2021-07-09","close":88.2874},{"date":"2021-07-12","close":89.1919},{"date":"2021-07-13","close":88.4592},{"date":"2021-07-14","close":88.6944},{"date":"2021-07-15","close":89.1105},{"date":"2021-07-16","close":87.9708},{"date":"2021-07-19","close":84.8503},{"date":"2021-07-20","close":87.8532},{"date":"2021-07-21","close":88.8843},{"date":"2021-07-22","close":88.1336},{"date":"2021-07-23","close":89.0743},{"date":"2021-07-26","close":88.9476},{"date":"2021-07-27","close":88.9476},{"date":"2021-07-28","close":88.9657},{"date":"2021-07-29","close":90.4491},{"date":"2021-07-30","close":91.2541},{"date":"2021-08-02","close":90.1959},{"date":"2021-08-03","close":91.4983},{"date":"2021-08-04","close":90.63},{"date":"2021-08-05","close":91.4079},{"date":"2021-08-06","close":91.7516},{"date":"2021-08-09","close":91.4983},{"date":"2021-08-10","close":93.2259},{"date":"2021-08-11","close":94.3203},{"date":"2021-08-12","close":94.6248},{"date":"2021-08-13","close":94.2885},{"date":"2021-08-16","close":94.1976},{"date":"2021-08-17","close":93.3524},{"date":"2021-08-18","close":92.3707},{"date":"2021-08-19","close":92.0072},{"date":"2021-08-20","close":92.4344},{"date":"2021-08-23","close":93.2524},{"date":"2021-08-24","close":93.9977},{"date":"2021-08-25","close":94.7066},{"date":"2021-08-26","close":94.6521},{"date":"2021-08-27","close":95.2247},{"date":"2021-08-30","close":95.6791},{"date":"2021-08-31","close":95.8882},{"date":"2021-09-01","close":94.5703},{"date":"2021-09-02","close":96.0699},{"date":"2021-09-03","close":95.7791},{"date":"2021-09-07","close":94.2249},{"date":"2021-09-08","close":93.7068},{"date":"2021-09-09","close":90.962},{"date":"2021-09-10","close":90.9711},{"date":"2021-09-13","close":90.1258},{"date":"2021-09-14","close":88.7534},{"date":"2021-09-15","close":90.2803},{"date":"2021-09-16","close":89.7804},{"date":"2021-09-17","close":87.6718},{"date":"2021-09-20","close":86.0449},{"date":"2021-09-21","close":85.1723},{"date":"2021-09-22","close":86.7992},{"date":"2021-09-23","close":88.1262},{"date":"2021-09-24","close":87.5355},{"date":"2021-09-27","close":87.9172},{"date":"2021-09-28","close":86.9538},{"date":"2021-09-29","close":86.9265},{"date":"2021-09-30","close":85.6177},{"date":"2021-10-01","close":86.4902},{"date":"2021-10-04","close":85.1087},{"date":"2021-10-05","close":86.7811},{"date":"2021-10-06","close":86.9265},{"date":"2021-10-07","close":88.4716},{"date":"2021-10-08","close":87.8354},{"date":"2021-10-11","close":85.5995},{"date":"2021-10-12","close":83.909},{"date":"2021-10-13","close":83.4999},{"date":"2021-10-14","close":86.1176},{"date":"2021-10-15","close":87.0083},{"date":"2021-10-18","close":87.0446},{"date":"2021-10-19","close":87.6354},{"date":"2021-10-20","close":88.408},{"date":"2021-10-21","close":87.8445},{"date":"2021-10-22","close":87.8354},{"date":"2021-10-25","close":87.7536},{"date":"2021-10-26","close":88.2535},{"date":"2021-10-27","close":87.39},{"date":"2021-10-28","close":88.6261},{"date":"2021-10-29","close":88.1717},{"date":"2021-11-01","close":88.9806},{"date":"2021-11-02","close":91.0256},{"date":"2021-11-03","close":86.5902},{"date":"2021-11-04","close":88.308},{"date":"2021-11-05","close":89.0079},{"date":"2021-11-08","close":88.8443},{"date":"2021-11-09","close":88.617},{"date":"2021-11-10","close":88.6581},{"date":"2021-11-11","close":88.8957},{"date":"2021-11-12","close":89.0145},{"date":"2021-11-15","close":88.0642},{"date":"2021-11-16","close":87.9089},{"date":"2021-11-17","close":86.1728},{"date":"2021-11-18","close":86.4104},{"date":"2021-11-19","close":85.2865},{"date":"2021-11-22","close":86.2916},{"date":"2021-11-23","close":86.319},{"date":"2021-11-24","close":86.0997},{"date":"2021-11-26","close":82.518},{"date":"2021-11-29","close":83.0205},{"date":"2021-11-30","close":80.2611},{"date":"2021-12-01","close":79.3017},{"date":"2021-12-02","close":82.5819},{"date":"2021-12-03","close":82.4905},{"date":"2021-12-06","close":83.0936},{"date":"2021-12-07","close":84.2723},{"date":"2021-12-08","close":84.5007},{"date":"2021-12-09","close":84.053},{"date":"2021-12-10","close":84.6012},{"date":"2021-12-13","close":84.3637},{"date":"2021-12-14","close":83.4682},{"date":"2021-12-15","close":84.7292},{"date":"2021-12-16","close":85.7891},{"date":"2021-12-17","close":82.8652},{"date":"2021-12-20","close":81.7413},{"date":"2021-12-21","close":83.1758},{"date":"2021-12-22","close":82.1159},{"date":"2021-12-23","close":83.4043},{"date":"2021-12-27","close":84.2175},{"date":"2021-12-28","close":84.8754},{"date":"2021-12-29","close":84.9302},{"date":"2021-12-30","close":84.6652},{"date":"2021-12-31","close":84.9484},{"date":"2022-01-03","close":83.8428},{"date":"2022-01-04","close":87.5617},{"date":"2022-01-05","close":87.4338},{"date":"2022-01-06","close":87.9272},{"date":"2022-01-07","close":87.4338},{"date":"2022-01-10","close":87.0774},{"date":"2022-01-11","close":88.0642},{"date":"2022-01-12","close":88.5576},{"date":"2022-01-13","close":88.8866},{"date":"2022-01-14","close":89.0602},{"date":"2022-01-18","close":88.0551},{"date":"2022-01-19","close":86.7302},{"date":"2022-01-20","close":85.5698},{"date":"2022-01-21","close":85.1586},{"date":"2022-01-24","close":85.0124},{"date":"2022-01-25","close":83.3403},{"date":"2022-01-26","close":82.7647},{"date":"2022-01-27","close":82.8103},{"date":"2022-01-28","close":82.8834},{"date":"2022-01-31","close":84.0165},{"date":"2022-02-01","close":84.5007},{"date":"2022-02-02","close":89.1424},{"date":"2022-02-03","close":88.2561},{"date":"2022-02-04","close":87.1505},{"date":"2022-02-07","close":87.4703},{"date":"2022-02-08","close":88.7404},{"date":"2022-02-09","close":89.9282},{"date":"2022-02-10","close":88.9776},{"date":"2022-02-11","close":87.0211},{"date":"2022-02-14","close":86.3138},{"date":"2022-02-15","close":87.1497},{"date":"2022-02-16","close":88.059},{"date":"2022-02-17","close":85.5974},{"date":"2022-02-18","close":85.2116},{"date":"2022-02-22","close":85.184},{"date":"2022-02-23","close":83.5031},{"date":"2022-02-24","close":82.6673},{"date":"2022-02-25","close":85.2575},{"date":"2022-02-28","close":85.3494},{"date":"2022-03-01","close":82.2172},{"date":"2022-03-02","close":85.6341},{"date":"2022-03-03","close":85.6249},{"date":"2022-03-04","close":84.1186},{"date":"2022-03-07","close":84.1737},{"date":"2022-03-08","close":86.0658},{"date":"2022-03-09","close":86.6996},{"date":"2022-03-10","close":87.0211},{"date":"2022-03-11","close":85.4229},{"date":"2022-03-14","close":84.7983},{"date":"2022-03-15","close":85.1014},{"date":"2022-03-16","close":86.1209},{"date":"2022-03-17","close":87.71},{"date":"2022-03-18","close":89.0969},{"date":"2022-03-21","close":90.1992},{"date":"2022-03-22","close":90.0338},{"date":"2022-03-23","close":89.3633},{"date":"2022-03-24","close":89.8042},{"date":"2022-03-25","close":90.4839},{"date":"2022-03-28","close":90.2175},{"date":"2022-03-29","close":90.9891},{"date":"2022-03-30","close":90.9156},{"date":"2022-03-31","close":90.0614},{"date":"2022-04-01","close":90.4013},{"date":"2022-04-04","close":90.291},{"date":"2022-04-05","close":88.6928},{"date":"2022-04-06","close":88.3438},{"date":"2022-04-07","close":88.0774},{"date":"2022-04-08","close":86.8649},{"date":"2022-04-11","close":85.5882},{"date":"2022-04-12","close":85.2575},{"date":"2022-04-13","close":85.7076},{"date":"2022-04-14","close":85.2943},{"date":"2022-04-18","close":86.3138},{"date":"2022-04-19","close":87.8937},{"date":"2022-04-20","close":89.2255},{"date":"2022-04-21","close":88.8306},{"date":"2022-04-22","close":85.974},{"date":"2022-04-25","close":84.6972},{"date":"2022-04-26","close":82.3642},{"date":"2022-04-27","close":83.2276},{"date":"2022-04-28","close":84.7891},{"date":"2022-04-29","close":82.8326},{"date":"2022-05-02","close":83.0622},{"date":"2022-05-03","close":83.1082},{"date":"2022-05-04","close":83.8981},{"date":"2022-05-05","close":81.96},{"date":"2022-05-06","close":80.8394},{"date":"2022-05-09","close":77.5327},{"date":"2022-05-10","close":76.7979},{"date":"2022-05-11","close":76.357},{"date":"2022-05-12","close":76.4818},{"date":"2022-05-13","close":77.3413},{"date":"2022-05-16","close":78.053},{"date":"2022-05-17","close":79.846},{"date":"2022-05-18","close":77.2304},{"date":"2022-05-19","close":76.9901},{"date":"2022-05-20","close":77.3044},{"date":"2022-05-23","close":78.5336},{"date":"2022-05-24","close":77.5354},{"date":"2022-05-25","close":77.8497},{"date":"2022-05-26","close":80.0402},{"date":"2022-05-27","close":81.7038},{"date":"2022-05-31","close":81.9441},{"date":"2022-06-01","close":81.8609},{"date":"2022-06-02","close":83.0717},{"date":"2022-06-03","close":83.4414},{"date":"2022-06-06","close":83.4137},{"date":"2022-06-07","close":84.5967},{"date":"2022-06-08","close":84.2455},{"date":"2022-06-09","close":83.1271},{"date":"2022-06-10","close":80.4653},{"date":"2022-06-13","close":78.8201},{"date":"2022-06-14","close":78.2841},{"date":"2022-06-15","close":78.9865},{"date":"2022-06-16","close":74.8643},{"date":"2022-06-17","close":72.6924},{"date":"2022-06-21","close":74.1434},{"date":"2022-06-22","close":72.526},{"date":"2022-06-23","close":71.8975},{"date":"2022-06-24","close":75.8163},{"date":"2022-06-27","close":76.2415},{"date":"2022-06-28","close":75.3449},{"date":"2022-06-29","close":74.4115},{"date":"2022-06-30","close":73.5149},{"date":"2022-07-01","close":74.2728},{"date":"2022-07-05","close":73.136},{"date":"2022-07-06","close":73.709},{"date":"2022-07-07","close":74.7442},{"date":"2022-07-08","close":74.5593},{"date":"2022-07-11","close":74.1804},{"date":"2022-07-12","close":73.0621},{"date":"2022-07-13","close":72.6831},{"date":"2022-07-14","close":71.7866},{"date":"2022-07-15","close":73.5704},{"date":"2022-07-18","close":73.3486},{"date":"2022-07-19","close":76.0104},{"date":"2022-07-20","close":76.3709},{"date":"2022-07-21","close":77.3598},{"date":"2022-07-22","close":76.8053},{"date":"2022-07-25","close":77.8127},{"date":"2022-07-26","close":77.7018},{"date":"2022-07-27","close":79.8183},{"date":"2022-07-28","close":81.6945},{"date":"2022-07-29","close":83.2473},{"date":"2022-08-01","close":82.5726},{"date":"2022-08-02","close":82.36},{"date":"2022-08-03","close":83.0163},{"date":"2022-08-04","close":82.8036},{"date":"2022-08-05","close":83.5431},{"date":"2022-08-08","close":83.2103},{"date":"2022-08-09","close":80.0309},{"date":"2022-08-10","close":80.9089},{"date":"2022-08-11","close":81.3413},{"date":"2022-08-12","close":82.9497},{"date":"2022-08-15","close":82.5964},{"date":"2022-08-16","close":83.6284},{"date":"2022-08-17","close":82.615},{"date":"2022-08-18","close":83.9445},{"date":"2022-08-19","close":82.4476},{"date":"2022-08-22","close":80.1884},{"date":"2022-08-23","close":80.6347},{"date":"2022-08-24","close":80.8299},{"date":"2022-08-25","close":81.7875},{"date":"2022-08-26","close":78.7102},{"date":"2022-08-29","close":78.8589},{"date":"2022-08-30","close":77.4643},{"date":"2022-08-31","close":75.9954},{"date":"2022-09-01","close":76.2464},{"date":"2022-09-02","close":76.0047},{"date":"2022-09-06","close":75.7815},{"date":"2022-09-07","close":76.4602},{"date":"2022-09-08","close":77.7897},{"date":"2022-09-09","close":78.7566},{"date":"2022-09-12","close":79.5469},{"date":"2022-09-13","close":76.6926},{"date":"2022-09-14","close":76.516},{"date":"2022-09-15","close":74.8611},{"date":"2022-09-16","close":72.7135},{"date":"2022-09-19","close":74.0058},{"date":"2022-09-20","close":72.5368},{"date":"2022-09-21","close":71.1422},{"date":"2022-09-22","close":70.2218},{"date":"2022-09-23","close":68.6506},{"date":"2022-09-26","close":67.9998},{"date":"2022-09-27","close":67.9254},{"date":"2022-09-28","close":69.7476},{"date":"2022-09-29","close":68.9853},{"date":"2022-09-30","close":68.0742},{"date":"2022-10-03","close":70.2311},{"date":"2022-10-04","close":72.7506},{"date":"2022-10-05","close":74.1638},{"date":"2022-10-06","close":73.8849},{"date":"2022-10-07","close":72.3602},{"date":"2022-10-10","close":72.8622},{"date":"2022-10-11","close":72.5182},{"date":"2022-10-12","close":72.0534},{"date":"2022-10-13","close":75.1121},{"date":"2022-10-14","close":72.7228},{"date":"2022-10-17","close":74.4427},{"date":"2022-10-18","close":75.8652},{"date":"2022-10-19","close":75.4933},{"date":"2022-10-20","close":74.5171},{"date":"2022-10-21","close":77.3156},{"date":"2022-10-24","close":77.9943},{"date":"2022-10-25","close":78.6079},{"date":"2022-10-26","close":79.2122},{"date":"2022-10-27","close":79.8537},{"date":"2022-10-28","close":81.2576},{"date":"2022-10-31","close":80.5138},{"date":"2022-11-01","close":79.8165},{"date":"2022-11-02","close":78.9798},{"date":"2022-11-03","close":80.895},{"date":"2022-11-04","close":82.8288},{"date":"2022-11-07","close":84.8277},{"date":"2022-11-08","close":84.8463},{"date":"2022-11-09","close":84.2666},{"date":"2022-11-10","close":87.8946},{"date":"2022-11-11","close":89.241},{"date":"2022-11-14","close":88.6333},{"date":"2022-11-15","close":89.933},{"date":"2022-11-16","close":89.0447},{"date":"2022-11-17","close":88.465},{"date":"2022-11-18","close":87.614},{"date":"2022-11-21","close":88.521},{"date":"2022-11-22","close":89.7834},{"date":"2022-11-23","close":89.6618},{"date":"2022-11-25","close":89.8769},{"date":"2022-11-28","close":88.1003},{"date":"2022-11-29","close":88.1844},{"date":"2022-11-30","close":89.5496},{"date":"2022-12-01","close":89.4281},{"date":"2022-12-02","close":90.5782},{"date":"2022-12-05","close":88.9699},{"date":"2022-12-06","close":88.2219},{"date":"2022-12-07","close":88.5584},{"date":"2022-12-08","close":88.7642},{"date":"2022-12-09","close":88.0722},{"date":"2022-12-12","close":89.9049},{"date":"2022-12-13","close":91.7002},{"date":"2022-12-14","close":91.373},{"date":"2022-12-15","close":89.0634},{"date":"2022-12-16","close":88.7922},{"date":"2022-12-19","close":88.4369},{"date":"2022-12-20","close":88.867},{"date":"2022-12-21","close":90.494},{"date":"2022-12-22","close":88.9044},{"date":"2022-12-23","close":89.3345},{"date":"2022-12-27","close":90.3818},{"date":"2022-12-28","close":89.0728},{"date":"2022-12-29","close":90.1013},{"date":"2022-12-30","close":89.8208},{"date":"2023-01-03","close":89.8675},{"date":"2023-01-04","close":89.2223},{"date":"2023-01-05","close":88.839},{"date":"2023-01-06","close":91.588},{"date":"2023-01-09","close":90.9428},{"date":"2023-01-10","close":91.4665},{"date":"2023-01-11","close":91.8218},{"date":"2023-01-12","close":91.6815},{"date":"2023-01-13","close":91.56},{"date":"2023-01-17","close":85.3139},{"date":"2023-01-18","close":83.4157},{"date":"2023-01-19","close":81.2464},{"date":"2023-01-20","close":81.6765},{"date":"2023-01-23","close":83.2193},{"date":"2023-01-24","close":83.6681},{"date":"2023-01-25","close":83.2941},{"date":"2023-01-26","close":84.7341},{"date":"2023-01-27","close":83.6214},{"date":"2023-01-30","close":83.8645},{"date":"2023-01-31","close":84.3601},{"date":"2023-02-01","close":85.6691},{"date":"2023-02-02","close":85.5382},{"date":"2023-02-03","close":85.4541},{"date":"2023-02-06","close":84.5564},{"date":"2023-02-07","close":85.2577},{"date":"2023-02-08","close":80.4048},{"date":"2023-02-09","close":79.6194},{"date":"2023-02-10","close":80.2739},{"date":"2023-02-13","close":81.2651},{"date":"2023-02-14","close":80.4048},{"date":"2023-02-15","close":81.2744},{"date":"2023-02-16","close":80.616},{"date":"2023-02-17","close":80.3714},{"date":"2023-02-21","close":77.1825},{"date":"2023-02-22","close":77.4177},{"date":"2023-02-23","close":77.4271},{"date":"2023-02-24","close":77.3048},{"date":"2023-02-27","close":77.2295},{"date":"2023-02-28","close":77.8033},{"date":"2023-03-01","close":78.1326},{"date":"2023-03-02","close":78.8287},{"date":"2023-03-03","close":80.4655},{"date":"2023-03-06","close":81.9799},{"date":"2023-03-07","close":80.7476},{"date":"2023-03-08","close":80.5407},{"date":"2023-03-09","close":78.49},{"date":"2023-03-10","close":77.2954},{"date":"2023-03-13","close":77.0414},{"date":"2023-03-14","close":78.1608},{"date":"2023-03-15","close":75.7527},{"date":"2023-03-16","close":77.0602},{"date":"2023-03-17","close":76.0443},{"date":"2023-03-20","close":77.3894},{"date":"2023-03-21","close":79.0074},{"date":"2023-03-22","close":78.4524},{"date":"2023-03-23","close":78.1702},{"date":"2023-03-24","close":77.9726},{"date":"2023-03-27","close":77.8315},{"date":"2023-03-28","close":78.7346},{"date":"2023-03-29","close":79.901},{"date":"2023-03-30","close":80.5125},{"date":"2023-03-31","close":81.9705},{"date":"2023-04-03","close":82.0646},{"date":"2023-04-04","close":80.1268},{"date":"2023-04-05","close":78.1608},{"date":"2023-04-06","close":78.3583},{"date":"2023-04-10","close":79.4401},{"date":"2023-04-11","close":79.4307},{"date":"2023-04-12","close":78.6782},{"date":"2023-04-13","close":80.3432},{"date":"2023-04-14","close":81.2368},{"date":"2023-04-17","close":81.4437},{"date":"2023-04-18","close":82.0928},{"date":"2023-04-19","close":81.2462},{"date":"2023-04-20","close":80.7759},{"date":"2023-04-21","close":80.5219},{"date":"2023-04-24","close":80.5125},{"date":"2023-04-25","close":79.506},{"date":"2023-04-26","close":77.587},{"date":"2023-04-27","close":77.9162},{"date":"2023-04-28","close":78.3207},{"date":"2023-05-01","close":78.4054},{"date":"2023-05-02","close":77.3424},{"date":"2023-05-03","close":78.8475},{"date":"2023-05-04","close":77.8315},{"date":"2023-05-05","close":79.3931},{"date":"2023-05-08","close":78.8381},{"date":"2023-05-09","close":78.6876},{"date":"2023-05-10","close":77.587},{"date":"2023-05-11","close":77.6059},{"date":"2023-05-12","close":78.1171},{"date":"2023-05-15","close":78.6851},{"date":"2023-05-16","close":76.8202},{"date":"2023-05-17","close":77.8615},{"date":"2023-05-18","close":77.9088},{"date":"2023-05-19","close":78.0887},{"date":"2023-05-22","close":77.3503},{"date":"2023-05-23","close":76.7823},{"date":"2023-05-24","close":74.7376},{"date":"2023-05-25","close":74.8038},{"date":"2023-05-26","close":75.2677},{"date":"2023-05-30","close":74.2075},{"date":"2023-05-31","close":73.5353},{"date":"2023-06-01","close":75.1162},{"date":"2023-06-02","close":78.3916},{"date":"2023-06-05","close":77.8047},{"date":"2023-06-06","close":78.136},{"date":"2023-06-07","close":79.7453},{"date":"2023-06-08","close":79.5844},{"date":"2023-06-09","close":79.7075},{"date":"2023-06-12","close":79.5844},{"date":"2023-06-13","close":81.5345},{"date":"2023-06-14","close":81.2599},{"date":"2023-06-15","close":83.3331},{"date":"2023-06-16","close":82.7462},{"date":"2023-06-20","close":82.1498},{"date":"2023-06-21","close":82.7841},{"date":"2023-06-22","close":82.7557},{"date":"2023-06-23","close":82.0551},{"date":"2023-06-26","close":83.5982},{"date":"2023-06-27","close":84.8477},{"date":"2023-06-28","close":84.5827},{"date":"2023-06-29","close":84.4596},{"date":"2023-06-30","close":85.5672},{"date":"2023-07-03","close":85.9174},{"date":"2023-07-05","close":84.6395},{"date":"2023-07-06","close":83.5319},{"date":"2023-07-07","close":84.1946},{"date":"2023-07-10","close":84.6584},{"date":"2023-07-11","close":86.902},{"date":"2023-07-12","close":87.2049},{"date":"2023-07-13","close":87.3942},{"date":"2023-07-14","close":87.1765},{"date":"2023-07-17","close":86.4476},{"date":"2023-07-18","close":86.902},{"date":"2023-07-19","close":86.7789},{"date":"2023-07-20","close":86.9872},{"date":"2023-07-21","close":86.3624},{"date":"2023-07-24","close":87.3185},{"date":"2023-07-25","close":87.6498},{"date":"2023-07-26","close":87.4605},{"date":"2023-07-27","close":86.9398},{"date":"2023-07-28","close":86.1162},{"date":"2023-07-31","close":86.476},{"date":"2023-08-01","close":86.741},{"date":"2023-08-02","close":90.0638},{"date":"2023-08-03","close":90.7737},{"date":"2023-08-04","close":90.4519},{"date":"2023-08-07","close":92.0328},{"date":"2023-08-08","close":91.3512},{"date":"2023-08-09","close":90.9157},{"date":"2023-08-10","close":90.9062},{"date":"2023-08-11","close":91.1251},{"date":"2023-08-14","close":91.2774},{"date":"2023-08-15","close":90.8681},{"date":"2023-08-16","close":91.3821},{"date":"2023-08-17","close":91.1156},{"date":"2023-08-18","close":91.1727},{"date":"2023-08-21","close":90.4779},{"date":"2023-08-22","close":91.4487},{"date":"2023-08-23","close":91.9722},{"date":"2023-08-24","close":91.1346},{"date":"2023-08-25","close":92.9335},{"date":"2023-08-28","close":93.3904},{"date":"2023-08-29","close":93.8948},{"date":"2023-08-30","close":93.5522},{"date":"2023-08-31","close":93.5141},{"date":"2023-09-01","close":94.1518},{"date":"2023-09-05","close":93.162},{"date":"2023-09-06","close":93.9139},{"date":"2023-09-07","close":94.6087},{"date":"2023-09-08","close":94.1804},{"date":"2023-09-11","close":95.294},{"date":"2023-09-12","close":95.1037},{"date":"2023-09-13","close":92.9716},{"date":"2023-09-14","close":93.8473},{"date":"2023-09-15","close":94.0947},{"date":"2023-09-18","close":94.8086},{"date":"2023-09-19","close":94.0567},{"date":"2023-09-20","close":93.2857},{"date":"2023-09-21","close":91.839},{"date":"2023-09-22","close":92.4196},{"date":"2023-09-25","close":93.3714},{"date":"2023-09-26","close":90.9919},{"date":"2023-09-27","close":92.1911},{"date":"2023-09-28","close":92.3339},{"date":"2023-09-29","close":91.9151},{"date":"2023-10-02","close":91.0966},{"date":"2023-10-03","close":90.278},{"date":"2023-10-04","close":90.0972},{"date":"2023-10-05","close":89.0788},{"date":"2023-10-06","close":90.4589},{"date":"2023-10-09","close":91.2489},{"date":"2023-10-10","close":91.7248},{"date":"2023-10-11","close":92.41},{"date":"2023-10-12","close":91.4202},{"date":"2023-10-13","close":90.1924},{"date":"2023-10-16","close":91.7057},{"date":"2023-10-17","close":91.344},{"date":"2023-10-18","close":89.1835},{"date":"2023-10-19","close":88.6505},{"date":"2023-10-20","close":87.061},{"date":"2023-10-23","close":85.8141},{"date":"2023-10-24","close":86.3661},{"date":"2023-10-25","close":84.5482},{"date":"2023-10-26","close":84.3293},{"date":"2023-10-27","close":83.7868},{"date":"2023-10-30","close":84.1865},{"date":"2023-10-31","close":84.6814},{"date":"2023-11-01","close":85.2906},{"date":"2023-11-02","close":86.7659},{"date":"2023-11-03","close":87.5369},{"date":"2023-11-06","close":87.3179},{"date":"2023-11-07","close":80.8457},{"date":"2023-11-08","close":80.6649},{"date":"2023-11-09","close":81.0932},{"date":"2023-11-10","close":82.3305},{"date":"2023-11-13","close":82.4257},{"date":"2023-11-14","close":84.2817},{"date":"2023-11-15","close":84.1104},{"date":"2023-11-16","close":83.7801},{"date":"2023-11-17","close":85.4748},{"date":"2023-11-20","close":85.0152},{"date":"2023-11-21","close":84.8333},{"date":"2023-11-22","close":85.0631},{"date":"2023-11-24","close":84.7471},{"date":"2023-11-27","close":84.2492},{"date":"2023-11-28","close":84.163},{"date":"2023-11-29","close":84.5556},{"date":"2023-11-30","close":85.1205},{"date":"2023-12-01","close":86.2887},{"date":"2023-12-04","close":85.1301},{"date":"2023-12-05","close":84.5939},{"date":"2023-12-06","close":83.9715},{"date":"2023-12-07","close":84.9482},{"date":"2023-12-08","close":85.7429},{"date":"2023-12-11","close":85.9057},{"date":"2023-12-12","close":86.5951},{"date":"2023-12-13","close":88.309},{"date":"2023-12-14","close":92.4357},{"date":"2023-12-15","close":91.5835},{"date":"2023-12-18","close":91.9666},{"date":"2023-12-19","close":91.6697},{"date":"2023-12-20","close":90.6357},{"date":"2023-12-21","close":91.641},{"date":"2023-12-22","close":92.34},{"date":"2023-12-26","close":93.374},{"date":"2023-12-27","close":93.4507},{"date":"2023-12-28","close":92.9623},{"date":"2023-12-29","close":93.1921},{"date":"2024-01-02","close":91.8038},{"date":"2024-01-03","close":90.6548},{"date":"2024-01-04","close":91.0569},{"date":"2024-01-05","close":91.4112},{"date":"2024-01-08","close":91.6985},{"date":"2024-01-09","close":90.5974},{"date":"2024-01-10","close":90.741},{"date":"2024-01-11","close":90.7697},{"date":"2024-01-12","close":90.8367},{"date":"2024-01-16","close":89.2952},{"date":"2024-01-17","close":88.4909},{"date":"2024-01-18","close":89.6973},{"date":"2024-01-19","close":90.875},{"date":"2024-01-22","close":92.0527},{"date":"2024-01-23","close":91.708},{"date":"2024-01-24","close":90.3771},{"date":"2024-01-25","close":92.1485},{"date":"2024-01-26","close":91.0186},{"date":"2024-01-29","close":90.9708},{"date":"2024-01-30","close":90.7218},{"date":"2024-01-31","close":87.8302},{"date":"2024-02-01","close":89.7739},{"date":"2024-02-02","close":89.9846},{"date":"2024-02-05","close":89.4292},{"date":"2024-02-06","close":90.2526},{"date":"2024-02-07","close":99.6647},{"date":"2024-02-08","close":98.0274},{"date":"2024-02-09","close":98.8126},{"date":"2024-02-12","close":99.8467},{"date":"2024-02-13","close":100.2297},{"date":"2024-02-14","close":101.7233},{"date":"2024-02-15","close":101.7185},{"date":"2024-02-16","close":102.1419},{"date":"2024-02-20","close":100.8429},{"date":"2024-02-21","close":100.9968},{"date":"2024-02-22","close":101.3144},{"date":"2024-02-23","close":101.911},{"date":"2024-02-26","close":102.1804},{"date":"2024-02-27","close":102.1227},{"date":"2024-02-28","close":101.5742},{"date":"2024-02-29","close":102.8155},{"date":"2024-03-01","close":104.0568},{"date":"2024-03-04","close":105.375},{"date":"2024-03-05","close":104.9035},{"date":"2024-03-06","close":105.6541},{"date":"2024-03-07","close":106.116},{"date":"2024-03-08","close":105.9909},{"date":"2024-03-11","close":105.5098},{"date":"2024-03-12","close":106.4239},{"date":"2024-03-13","close":106.1833},{"date":"2024-03-14","close":106.2411},{"date":"2024-03-15","close":106.4143},{"date":"2024-03-18","close":106.8665},{"date":"2024-03-19","close":107.0878},{"date":"2024-03-20","close":107.7903},{"date":"2024-03-21","close":108.3484},{"date":"2024-03-22","close":108.204},{"date":"2024-03-25","close":107.5112},{"date":"2024-03-26","close":107.7229},{"date":"2024-03-27","close":109.1663},{"date":"2024-03-28","close":109.1374},{"date":"2024-04-01","close":109.2529},{"date":"2024-04-02","close":108.9931},{"date":"2024-04-03","close":109.2529},{"date":"2024-04-04","close":108.7718},{"date":"2024-04-05","close":110.2151},{"date":"2024-04-08","close":110.3402},{"date":"2024-04-09","close":109.9361},{"date":"2024-04-10","close":109.7725},{"date":"2024-04-11","close":109.2336},{"date":"2024-04-12","close":108.3965},{"date":"2024-04-15","close":107.5401},{"date":"2024-04-16","close":107.2803},{"date":"2024-04-17","close":105.6637},{"date":"2024-04-18","close":105.1826},{"date":"2024-04-19","close":104.4802},{"date":"2024-04-22","close":104.5283},{"date":"2024-04-23","close":105.6252},{"date":"2024-04-24","close":105.4809},{"date":"2024-04-25","close":105.4616},{"date":"2024-04-26","close":105.7407},{"date":"2024-04-29","close":105.6156},{"date":"2024-04-30","close":103.7104},{"date":"2024-05-01","close":102.4306},{"date":"2024-05-02","close":102.3921},{"date":"2024-05-03","close":102.5172},{"date":"2024-05-06","close":102.2285},{"date":"2024-05-07","close":103.3447},{"date":"2024-05-08","close":108.3965},{"date":"2024-05-09","close":111.2255},{"date":"2024-05-10","close":111.187},{"date":"2024-05-13","close":110.4845},{"date":"2024-05-14","close":110.0323},{"date":"2024-05-15","close":110.4845},{"date":"2024-05-16","close":109.0587},{"date":"2024-05-17","close":109.1167},{"date":"2024-05-20","close":109.9094},{"date":"2024-05-21","close":109.9094},{"date":"2024-05-22","close":110.8567},{"date":"2024-05-23","close":108.7397},{"date":"2024-05-24","close":109.6387},{"date":"2024-05-28","close":108.3144},{"date":"2024-05-29","close":107.2221},{"date":"2024-05-30","close":107.2027},{"date":"2024-05-31","close":108.4207},{"date":"2024-06-03","close":105.3951},{"date":"2024-06-04","close":103.3071},{"date":"2024-06-05","close":104.6701},{"date":"2024-06-06","close":102.4371},{"date":"2024-06-07","close":104.3801},{"date":"2024-06-10","close":105.1051},{"date":"2024-06-11","close":104.0224},{"date":"2024-06-12","close":104.8828},{"date":"2024-06-13","close":104.9117},{"date":"2024-06-14","close":102.9107},{"date":"2024-06-17","close":103.7904},{"date":"2024-06-18","close":105.0567},{"date":"2024-06-20","close":104.5347},{"date":"2024-06-21","close":104.7958},{"date":"2024-06-24","close":105.6754},{"date":"2024-06-25","close":104.2737},{"date":"2024-06-26","close":102.5821},{"date":"2024-06-27","close":104.6797},{"date":"2024-06-28","close":106.4874},{"date":"2024-07-01","close":104.4477},{"date":"2024-07-02","close":105.6271},{"date":"2024-07-03","close":105.9074},{"date":"2024-07-05","close":105.8107},{"date":"2024-07-08","close":106.3037},{"date":"2024-07-09","close":105.9364},{"date":"2024-07-10","close":107.7827},{"date":"2024-07-11","close":110.3444},{"date":"2024-07-12","close":110.7697},{"date":"2024-07-15","close":113.0704},{"date":"2024-07-16","close":114.907},{"date":"2024-07-17","close":114.3077},{"date":"2024-07-18","close":112.6547},{"date":"2024-07-19","close":111.8234},{"date":"2024-07-22","close":113.9017},{"date":"2024-07-23","close":113.6987},{"date":"2024-07-24","close":110.2767},{"date":"2024-07-25","close":110.7697},{"date":"2024-07-26","close":112.9447},{"date":"2024-07-29","close":113.8727},{"date":"2024-07-30","close":111.8427},{"date":"2024-07-31","close":113.2057},{"date":"2024-08-01","close":109.3197},{"date":"2024-08-02","close":105.5691},{"date":"2024-08-05","close":102.8431},{"date":"2024-08-06","close":104.1867},{"date":"2024-08-07","close":96.2215},{"date":"2024-08-08","close":101.1224},{"date":"2024-08-09","close":100.2331},{"date":"2024-08-12","close":99.6338},{"date":"2024-08-13","close":100.6294},{"date":"2024-08-14","close":100.0398},{"date":"2024-08-15","close":100.8131},{"date":"2024-08-16","close":100.1573},{"date":"2024-08-19","close":100.886},{"date":"2024-08-20","close":100.1864},{"date":"2024-08-21","close":101.0608},{"date":"2024-08-22","close":101.3912},{"date":"2024-08-23","close":101.6632},{"date":"2024-08-26","close":101.9255},{"date":"2024-08-27","close":100.9054},{"date":"2024-08-28","close":100.954},{"date":"2024-08-29","close":101.1288},{"date":"2024-08-30","close":102.3919},{"date":"2024-09-03","close":99.1177},{"date":"2024-09-04","close":97.9907},{"date":"2024-09-05","close":97.1261},{"date":"2024-09-06","close":95.3967},{"date":"2024-09-09","close":96.7472},{"date":"2024-09-10","close":96.2808},{"date":"2024-09-11","close":97.0678},{"date":"2024-09-12","close":98.5834},{"date":"2024-09-13","close":99.1275},{"date":"2024-09-16","close":99.4772},{"date":"2024-09-17","close":100.9443},{"date":"2024-09-18","close":100.7305},{"date":"2024-09-19","close":102.8971},{"date":"2024-09-20","close":102.1684},{"date":"2024-09-23","close":102.0615},{"date":"2024-09-24","close":103.3148},{"date":"2024-09-25","close":101.43},{"date":"2024-09-26","close":105.802},{"date":"2024-09-27","close":106.1129},{"date":"2024-09-30","close":106.2587},{"date":"2024-10-01","close":106.1518},{"date":"2024-10-02","close":107.3274},{"date":"2024-10-03","close":106.5113},{"date":"2024-10-04","close":108.2698},{"date":"2024-10-07","close":109.319},{"date":"2024-10-08","close":106.3072},{"date":"2024-10-09","close":107.7257},{"date":"2024-10-10","close":107.7257},{"date":"2024-10-11","close":108.8721},{"date":"2024-10-14","close":109.4356},{"date":"2024-10-15","close":106.1421},{"date":"2024-10-16","close":107.4439},{"date":"2024-10-17","close":107.3079},{"date":"2024-10-18","close":107.2982},{"date":"2024-10-21","close":107.2691},{"date":"2024-10-22","close":106.3655},{"date":"2024-10-23","close":105.4231},{"date":"2024-10-24","close":105.1802},{"date":"2024-10-25","close":105.0539},{"date":"2024-10-28","close":105.5688},{"date":"2024-10-29","close":105.8117},{"date":"2024-10-30","close":105.9186},{"date":"2024-10-31","close":105.1899},{"date":"2024-11-01","close":105.3745},{"date":"2024-11-04","close":106.6861},{"date":"2024-11-05","close":114.3225},{"date":"2024-11-06","close":123.2511},{"date":"2024-11-07","close":123.5717},{"date":"2024-11-08","close":123.6397},{"date":"2024-11-11","close":125.5245},{"date":"2024-11-12","close":124.7473},{"date":"2024-11-13","close":126.4572},{"date":"2024-11-14","close":125.3302},{"date":"2024-11-15","close":123.6796},{"date":"2024-11-18","close":126.0014},{"date":"2024-11-19","close":126.3916},{"date":"2024-11-20","close":125.9429},{"date":"2024-11-21","close":125.1332},{"date":"2024-11-22","close":126.8891},{"date":"2024-11-25","close":129.5036},{"date":"2024-11-26","close":129.7475},{"date":"2024-11-27","close":129.3475},{"date":"2024-11-29","close":129.3573},{"date":"2024-12-02","close":130.4987},{"date":"2024-12-03","close":130.1377},{"date":"2024-12-04","close":131.045},{"date":"2024-12-05","close":129.8938},{"date":"2024-12-06","close":127.7769},{"date":"2024-12-09","close":127.2403},{"date":"2024-12-10","close":125.9916},{"date":"2024-12-11","close":127.6696},{"date":"2024-12-12","close":127.9525},{"date":"2024-12-13","close":127.016},{"date":"2024-12-16","close":127.0062},{"date":"2024-12-17","close":124.9478},{"date":"2024-12-18","close":119.3872},{"date":"2024-12-19","close":119.3579},{"date":"2024-12-20","close":121.0554},{"date":"2024-12-23","close":120.8993},{"date":"2024-12-24","close":123.1431},{"date":"2024-12-26","close":123.2991},{"date":"2024-12-27","close":122.6358},{"date":"2024-12-30","close":121.2212},{"date":"2024-12-31","close":120.8993},{"date":"2025-01-02","close":119.1921},{"date":"2025-01-03","close":120.4213},{"date":"2025-01-06","close":119.1043},{"date":"2025-01-07","close":117.7288},{"date":"2025-01-08","close":117.3581},{"date":"2025-01-10","close":115.0558},{"date":"2025-01-13","close":115.5728},{"date":"2025-01-14","close":116.8605},{"date":"2025-01-15","close":117.7678},{"date":"2025-01-16","close":120.2749},{"date":"2025-01-17","close":121.4846},{"date":"2025-01-21","close":126.3136},{"date":"2025-01-22","close":126.7623},{"date":"2025-01-23","close":127.9622},{"date":"2025-01-24","close":127.4062},{"date":"2025-01-27","close":125.8258},{"date":"2025-01-28","close":126.8209},{"date":"2025-01-29","close":125.699},{"date":"2025-01-30","close":127.2501},{"date":"2025-01-31","close":126.7721},{"date":"2025-02-03","close":124.7234},{"date":"2025-02-04","close":124.5673},{"date":"2025-02-05","close":121.709},{"date":"2025-02-06","close":124.3625},{"date":"2025-02-07","close":121.3285},{"date":"2025-02-10","close":123.6503},{"date":"2025-02-11","close":123.8064},{"date":"2025-02-12","close":121.4554},{"date":"2025-02-13","close":122.2358},{"date":"2025-02-14","close":120.8329},{"date":"2025-02-18","close":122.4689},{"date":"2025-02-19","close":121.9007},{"date":"2025-02-20","close":122.2142},{"date":"2025-02-21","close":119.3732},{"date":"2025-02-24","close":118.227},{"date":"2025-02-25","close":117.2865},{"date":"2025-02-26","close":117.4236},{"date":"2025-02-27","close":117.5608},{"date":"2025-02-28","close":119.1381},{"date":"2025-03-03","close":114.7883},{"date":"2025-03-04","close":111.7121},{"date":"2025-03-05","close":113.4853},{"date":"2025-03-06","close":113.9752},{"date":"2025-03-07","close":116.199},{"date":"2025-03-10","close":109.5569},{"date":"2025-03-11","close":108.4694},{"date":"2025-03-12","close":108.587},{"date":"2025-03-13","close":106.9803},{"date":"2025-03-14","close":109.6548},{"date":"2025-03-17","close":111.2811},{"date":"2025-03-18","close":109.5765},{"date":"2025-03-19","close":110.1055},{"date":"2025-03-20","close":109.5275},{"date":"2025-03-21","close":110.8108},{"date":"2025-03-24","close":113.0249},{"date":"2025-03-25","close":112.9563},{"date":"2025-03-26","close":111.2811},{"date":"2025-03-27","close":109.8018},{"date":"2025-03-28","close":106.4317},{"date":"2025-03-31","close":107.4114},{"date":"2025-04-01","close":107.7641},{"date":"2025-04-02","close":109.2728},{"date":"2025-04-03","close":99.8189},{"date":"2025-04-04","close":92.6477},{"date":"2025-04-07","close":94.9989},{"date":"2025-04-08","close":92.2362},{"date":"2025-04-09","close":102.3073},{"date":"2025-04-10","close":97.7028},{"date":"2025-04-11","close":98.4473},{"date":"2025-04-14","close":98.9862},{"date":"2025-04-15","close":98.3984},{"date":"2025-04-16","close":96.6644},{"date":"2025-04-17","close":97.5461},{"date":"2025-04-21","close":94.4601},{"date":"2025-04-22","close":97.7616},{"date":"2025-04-23","close":99.0156},{"date":"2025-04-24","close":102.9147},{"date":"2025-04-25","close":103.14},{"date":"2025-04-28","close":102.3758},{"date":"2025-04-29","close":102.9538},{"date":"2025-04-30","close":102.9735},{"date":"2025-05-01","close":103.6592},{"date":"2025-05-02","close":106.1182},{"date":"2025-05-05","close":106.177},{"date":"2025-05-06","close":105.0895},{"date":"2025-05-07","close":107.6269},{"date":"2025-05-08","close":110.0957},{"date":"2025-05-09","close":110.2622},{"date":"2025-05-12","close":116.9828},{"date":"2025-05-13","close":119.0205},{"date":"2025-05-14","close":119.0009},{"date":"2025-05-15","close":117.8057},{"date":"2025-05-16","close":118.6795},{"date":"2025-05-19","close":117.666},{"date":"2025-05-20","close":116.1014},{"date":"2025-05-21","close":114.2909},{"date":"2025-05-22","close":115.4717},{"date":"2025-05-23","close":116.3474},{"date":"2025-05-27","close":119.0337},{"date":"2025-05-28","close":117.8234},{"date":"2025-05-29","close":118.0005},{"date":"2025-05-30","close":117.4692},{"date":"2025-06-02","close":116.9575},{"date":"2025-06-03","close":118.463},{"date":"2025-06-04","close":119.6635},{"date":"2025-06-05","close":120.5392},{"date":"2025-06-06","close":121.5331},{"date":"2025-06-09","close":123.5896},{"date":"2025-06-10","close":124.9082},{"date":"2025-06-11","close":124.4654},{"date":"2025-06-12","close":124.6917},{"date":"2025-06-13","close":123.5306},{"date":"2025-06-16","close":126.6203},{"date":"2025-06-17","close":125.3313},{"date":"2025-06-18","close":126.6006},{"date":"2025-06-20","close":126.2759},{"date":"2025-06-23","close":127.3386},{"date":"2025-06-24","close":128.6375},{"date":"2025-06-25","close":127.3681},{"date":"2025-06-26","close":130.6055},{"date":"2025-06-27","close":131.0385},{"date":"2025-06-30","close":131.1959},{"date":"2025-07-01","close":133.341},{"date":"2025-07-02","close":135.5845},{"date":"2025-07-03","close":137.523},{"date":"2025-07-07","close":136.1847},{"date":"2025-07-08","close":136.5094},{"date":"2025-07-09","close":137.5623},{"date":"2025-07-10","close":138.4184},{"date":"2025-07-11","close":137.8575},{"date":"2025-07-14","close":137.6607},{"date":"2025-07-15","close":137.4541},{"date":"2025-07-16","close":138.0543},{"date":"2025-07-17","close":142.0788},{"date":"2025-07-18","close":141.9214},{"date":"2025-07-21","close":140.6226},{"date":"2025-07-22","close":142.0297},{"date":"2025-07-23","close":144.529},{"date":"2025-07-24","close":144.47},{"date":"2025-07-25","close":147.235},{"date":"2025-07-28","close":147.0874},{"date":"2025-07-29","close":144.74},{"date":"2025-07-30","close":143.2201},{"date":"2025-07-31","close":142.6808},{"date":"2025-08-01","close":139.0234},{"date":"2025-08-04","close":139.847},{"date":"2025-08-05","close":137.8369},{"date":"2025-08-06","close":131.326},{"date":"2025-08-07","close":130.2474},{"date":"2025-08-08","close":130.1591},{"date":"2025-08-11","close":129.3943},{"date":"2025-08-12","close":130.365},{"date":"2025-08-13","close":132.3752},{"date":"2025-08-14","close":131.7574},{"date":"2025-08-15","close":129.7056},{"date":"2025-08-18","close":129.7844},{"date":"2025-08-19","close":129.5481},{"date":"2025-08-20","close":128.859},{"date":"2025-08-21","close":128.0714},{"date":"2025-08-22","close":131.6943},{"date":"2025-08-25","close":130.3258},{"date":"2025-08-26","close":131.2808},{"date":"2025-08-27","close":131.3792},{"date":"2025-08-28","close":132.4622},{"date":"2025-08-29","close":129.9517},{"date":"2025-09-02","close":129.3414},{"date":"2025-09-03","close":127.4905},{"date":"2025-09-04","close":131.0347},{"date":"2025-09-05","close":130.4932},{"date":"2025-09-08","close":130.6704},{"date":"2025-09-09","close":130.001},{"date":"2025-09-10","close":131.5958},{"date":"2025-09-11","close":135.3369},{"date":"2025-09-12","close":133.0036},{"date":"2025-09-15","close":133.5549},{"date":"2025-09-16","close":127.0278},{"date":"2025-09-17","close":128.9673},{"date":"2025-09-18","close":129.8631},{"date":"2025-09-19","close":130.2865},{"date":"2025-09-22","close":130.7787},{"date":"2025-09-23","close":129.4201},{"date":"2025-09-24","close":129.873},{"date":"2025-09-25","close":128.0911},{"date":"2025-09-26","close":126.6045},{"date":"2025-09-29","close":127.2444},{"date":"2025-09-30","close":129.1445},{"date":"2025-10-01","close":129.1543},{"date":"2025-10-02","close":130.9854},{"date":"2025-10-03","close":132.6689},{"date":"2025-10-06","close":132.6788},{"date":"2025-10-07","close":129.4497},{"date":"2025-10-08","close":130.8772},{"date":"2025-10-09","close":129.489},{"date":"2025-10-10","close":124.0547},{"date":"2025-10-13","close":126.191},{"date":"2025-10-14","close":127.7563},{"date":"2025-10-15","close":128.2486},{"date":"2025-10-16","close":126.89},{"date":"2025-10-17","close":127.2739},{"date":"2025-10-20","close":128.3273},{"date":"2025-10-21","close":130.1191},{"date":"2025-10-22","close":128.0911},{"date":"2025-10-23","close":131.1233},{"date":"2025-10-24","close":130.6212},{"date":"2025-10-27","close":132.3736},{"date":"2025-10-28","close":132.4326},{"date":"2025-10-29","close":134.313},{"date":"2025-10-30","close":134.6969},{"date":"2025-10-31","close":137.4043},{"date":"2025-11-03","close":137.8571},{"date":"2025-11-04","close":135.6027},{"date":"2025-11-05","close":130.3948},{"date":"2025-11-06","close":129.4497},{"date":"2025-11-07","close":127.4807},{"date":"2025-11-10","close":127.9729},{"date":"2025-11-11","close":127.5201},{"date":"2025-11-12","close":130.3849},{"date":"2025-11-13","close":126.4667},{"date":"2025-11-14","close":126.1467},{"date":"2025-11-17","close":125.504},{"date":"2025-11-18","close":125.326},{"date":"2025-11-19","close":126.7301},{"date":"2025-11-20","close":122.3301},{"date":"2025-11-21","close":126.7795},{"date":"2025-11-24","close":127.175},{"date":"2025-11-25","close":129.4294},{"date":"2025-11-26","close":129.9634},{"date":"2025-11-28","close":131.8816},{"date":"2025-12-01","close":130.4577},{"date":"2025-12-02","close":130.3589},{"date":"2025-12-03","close":133.3746},{"date":"2025-12-04","close":135.1049},{"date":"2025-12-05","close":135.8465},{"date":"2025-12-08","close":134.4029},{"date":"2025-12-09","close":133.7305},{"date":"2025-12-10","close":135.4708},{"date":"2025-12-11","close":138.002},{"date":"2025-12-12","close":135.1049},{"date":"2025-12-15","close":135.718},{"date":"2025-12-16","close":132.5836},{"date":"2025-12-17","close":130.1611},{"date":"2025-12-18","close":130.1216},{"date":"2025-12-19","close":131.486},{"date":"2025-12-22","close":133.4735},{"date":"2025-12-23","close":133.9679},{"date":"2025-12-24","close":134.7688},{"date":"2025-12-26","close":134.1854},{"date":"2025-12-29","close":133.7009},{"date":"2025-12-30","close":133.7701},{"date":"2025-12-31","close":131.229},{"date":"2026-01-02","close":134.2941},{"date":"2026-01-05","close":141.2452},{"date":"2026-01-06","close":143.984},{"date":"2026-01-07","close":140.553},{"date":"2026-01-08","close":142.2339},{"date":"2026-01-09","close":142.58},{"date":"2026-01-12","close":143.727},{"date":"2026-01-13","close":144.7058},{"date":"2026-01-14","close":146.4856},{"date":"2026-01-15","close":146.3571},{"date":"2026-01-16","close":147.7809},{"date":"2026-01-20","close":143.5885},{"date":"2026-01-21","close":147.8897},{"date":"2026-01-22","close":148.5719},{"date":"2026-01-23","close":146.0209},{"date":"2026-01-26","close":147.4546},{"date":"2026-01-27","close":146.011},{"date":"2026-01-28","close":146.7526},{"date":"2026-01-29","close":149.0268},{"date":"2026-01-30","close":145.309},{"date":"2026-02-02","close":146.9602},{"date":"2026-02-03","close":150.3912},{"date":"2026-02-04","close":155.5526},{"date":"2026-02-05","close":149.2443},{"date":"2026-02-06","close":155.6119},{"date":"2026-02-09","close":158.2124},{"date":"2026-02-10","close":159.8735},{"date":"2026-02-11","close":152.9324},{"date":"2026-02-12","close":143.3512},{"date":"2026-02-13","close":147.0146},{"date":"2026-02-17","close":147.7292},{"date":"2026-02-18","close":150.0019},{"date":"2026-02-19","close":150.1607},{"date":"2026-02-20","close":147.5009},{"date":"2026-02-23","close":144.4143},{"date":"2026-02-24","close":149.7439},{"date":"2026-02-25","close":147.3223},{"date":"2026-02-26","close":151.5701},{"date":"2026-02-27","close":149.6149},{"date":"2026-03-02","close":150.9349},{"date":"2026-03-03","close":145.4664},{"date":"2026-03-04","close":144.1166},{"date":"2026-03-05","close":141.1491},{"date":"2026-03-06","close":137.3182},{"date":"2026-03-09","close":140.0574},{"date":"2026-03-10","close":139.0451},{"date":"2026-03-11","close":138.5191},{"date":"2026-03-12","close":131.1847},{"date":"2026-03-13","close":131.2443},{"date":"2026-03-16","close":132.0879},{"date":"2026-03-17","close":131.4924},{"date":"2026-03-18","close":128.902},{"date":"2026-03-19","close":128.9219},{"date":"2026-03-20","close":127.1851},{"date":"2026-03-23","close":128.8524},{"date":"2026-03-24","close":129.17},{"date":"2026-03-25","close":129.8747},{"date":"2026-03-26","close":125.3589},{"date":"2026-03-27","close":124.4558},{"date":"2026-03-30","close":122.3716},{"date":"2026-03-31","close":130.0334},{"date":"2026-04-01","close":131.3733},{"date":"2026-04-02","close":130.7083},{"date":"2026-04-06","close":131.6611},{"date":"2026-04-07","close":133.6262},{"date":"2026-04-08","close":141.5858},{"date":"2026-04-09","close":143.5807},{"date":"2026-04-10","close":142.6874},{"date":"2026-04-13","close":143.3722},{"date":"2026-04-14","close":143.4715},{"date":"2026-04-15","close":139.3428},{"date":"2026-04-16","close":139.313},{"date":"2026-04-17","close":145.248},{"date":"2026-04-20","close":145.6649},{"date":"2026-04-21","close":143.7395},{"date":"2026-04-22","close":141.695},{"date":"2026-04-23","close":141.3675},{"date":"2026-04-24","close":140.2857},{"date":"2026-04-27","close":140.4048},{"date":"2026-04-28","close":137.3777},{"date":"2026-04-29","close":135.5317},{"date":"2026-04-30","close":139.3825},{"date":"2026-05-01","close":136.415},{"date":"2026-05-04","close":134.44},{"date":"2026-05-05","close":137.338},{"date":"2026-05-06","close":146.8757},{"date":"2026-05-07","close":140.0276},{"date":"2026-05-08","close":140.246},{"date":"2026-05-11","close":138.3801},{"date":"2026-05-12","close":136.2463},{"date":"2026-05-13","close":136.7227},{"date":"2026-05-14","close":136.8418},{"date":"2026-05-15","close":132.599},{"date":"2026-05-18","close":131.7718},{"date":"2026-05-19","close":130.2071},{"date":"2026-05-20","close":132.4096},{"date":"2026-05-21","close":134.4427},{"date":"2026-05-22","close":135.9576},{"date":"2026-05-26","close":140.4921},{"date":"2026-05-27","close":139.2464},{"date":"2026-05-28","close":141.3094},{"date":"2026-05-29","close":143.3325},{"date":"2026-06-01","close":141.1698},{"date":"2026-06-02","close":141.5485},{"date":"2026-06-03","close":140.4024},{"date":"2026-06-04","close":141.5784},{"date":"2026-06-05","close":137.6518},{"date":"2026-06-08","close":138.5986},{"date":"2026-06-09","close":141.9372},{"date":"2026-06-10","close":136.6452},{"date":"2026-06-11","close":141.6083},{"date":"2026-06-12","close":142.585},{"date":"2026-06-15","close":146.0233},{"date":"2026-06-16","close":148.3056},{"date":"2026-06-17","close":148.4949},{"date":"2026-06-18","close":150.1493},{"date":"2026-06-22","close":149.7008},{"date":"2026-06-23","close":142.6548},{"date":"2026-06-24","close":140.9605},{"date":"2026-06-25","close":144.8473},{"date":"2026-06-26","close":143.0036},{"date":"2026-06-29","close":142.3359},{"date":"2026-06-30","close":142.6647},{"date":"2026-07-01","close":139.0471},{"date":"2026-07-02","close":138.5786},{"date":"2026-07-06","close":141.0801},{"date":"2026-07-07","close":137.4425},{"date":"2026-07-08","close":136.0174},{"date":"2026-07-09","close":137.3329},{"date":"2026-07-10","close":138.4092},{"date":"2026-07-13","close":134.9211},{"date":"2026-07-14","close":135.6287},{"date":"2026-07-15","close":135.7881},{"date":"2026-07-16","close":138.6085},{"date":"2026-07-17","close":139.067},{"date":"2026-07-20","close":136.117},{"date":"2026-07-21","close":138.7879},{"date":"2026-07-22","close":139.1567},{"date":"2026-07-23","close":144.4088},{"date":"2026-07-24","close":147.4385},{"date":"2026-07-27","close":148.7939},{"date":"2026-07-28","close":151.2954},{"date":"2026-07-29","close":145.236},{"date":"2026-07-30","close":148.1361},{"date":"2026-07-31","close":149.3121},{"date":"2026-08-03","close":154.3251},{"date":"2026-08-04","close":158.3016},{"date":"2026-08-05","close":161.9193},{"date":"2026-08-06","close":156.3781},{"date":"2026-08-07","close":157.7235},{"date":"2026-08-10","close":158.172},{"date":"2026-08-11","close":163.8228},{"date":"2026-08-12","close":163.2447},{"date":"2026-08-13","close":163.6534},{"date":"2026-08-14","close":163.17},{"date":"2026-08-17","close":162.05},{"date":"2026-08-18","close":157.78},{"date":"2026-08-19","close":157.6},{"date":"2026-08-20","close":154.72},{"date":"2026-08-21","close":157.26},{"date":"2026-08-24","close":157.57},{"date":"2026-08-25","close":154.96},{"date":"2026-08-26","close":158.29},{"date":"2026-08-27","close":157.71},{"date":"2026-08-28","close":155.18},{"date":"2026-08-31","close":152.44},{"date":"2026-09-01","close":147.63},{"date":"2026-09-02","close":148.98},{"date":"2026-09-03","close":150.21},{"date":"2026-09-04","close":152.82},{"date":"2026-09-08","close":152.15},{"date":"2026-09-09","close":150.34},{"date":"2026-09-10","close":148.37},{"date":"2026-09-11","close":152.19},{"date":"2026-09-14","close":148.3},{"date":"2026-09-15","close":147.0},{"date":"2026-09-16","close":145.83},{"date":"2026-09-17","close":147.4},{"date":"2026-09-18","close":149.92},{"date":"2026-09-21","close":151.72},{"date":"2026-09-22","close":154.19},{"date":"2026-09-23","close":154.59},{"date":"2026-09-24","close":156.14},{"date":"2026-09-25","close":158.23},{"date":"2026-09-28","close":159.39},{"date":"2026-09-29","close":157.24},{"date":"2026-09-30","close":155.1},{"date":"2026-10-01","close":158.57},{"date":"2026-10-02","close":161.61},{"date":"2026-10-05","close":162.33},{"date":"2026-10-06","close":161.4},{"date":"2026-10-07","close":159.22},{"date":"2026-10-08","close":159.06},{"date":"2026-10-09","close":161.83},{"date":"2026-10-12","close":162.46},{"date":"2026-10-13","close":163.5},{"date":"2026-10-14","close":161.08},{"date":"2026-10-15","close":162.15},{"date":"2026-10-16","close":161.47},{"date":"2026-10-19","close":160.54},{"date":"2026-10-20","close":160.46},{"date":"2026-10-21","close":163.11},{"date":"2026-10-22","close":160.28}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":160.29,"low_30d":144.4,"support":146.48,"high_30d":165.24,"change_1d":-1.7,"change_7d":-0.7,"change_30d":5.3,"resistance":163.16,"position_in_range":76.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.44,"per":35.13,"quarter":"2024-Q3"},{"pbr":2.47,"per":33.24,"quarter":"2024-Q4"},{"pbr":2.99,"per":27.95,"quarter":"2025-Q1"},{"pbr":2.58,"per":21.83,"quarter":"2025-Q2"},{"pbr":3.08,"per":22.39,"quarter":"2025-Q3"},{"pbr":3.03,"per":21.52,"quarter":"2025-Q4"},{"pbr":3.08,"per":21.58,"quarter":"2026-Q1"},{"pbr":3.04,"per":21.18,"quarter":"2026-Q2"},{"pbr":null,"per":22.54,"quarter":"2026-Q3"},{"pbr":3.75,"per":25.32,"quarter":"현재"}],"timeline":[{"close":106.4874,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":106.2587,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":120.8993,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":107.4114,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":131.1959,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":129.1445,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":131.229,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":130.0334,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":142.6647,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.84,"pbr_5y_low":2.44,"per_5y_avg":25.26,"per_5y_low":21.18,"current_pbr":3.75,"current_per":25.32,"pbr_5y_high":3.08,"per_5y_high":35.13,"pbr_5y_median":3.01,"per_5y_median":22.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.8%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 25.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.37,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":54.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.44,"per":35.13,"close":106.4874,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.47,"per":33.24,"close":106.2587,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.99,"per":27.95,"close":120.8993,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.58,"per":21.83,"close":107.4114,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.08,"per":22.39,"close":131.1959,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.03,"per":21.52,"close":129.1445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.08,"per":21.58,"close":131.229,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.04,"per":21.18,"close":130.0334,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":22.54,"close":142.6647,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"25.3배"},{"label":"PBR","value":"3.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.71,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4873000000.0,"market_cap":null,"net_income":718000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5448389082700595,"total_assets":null,"total_equity":null,"profit_margin":0.147342499486969,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1001000000.0,"operating_margin":0.2054176072234763},{"eps":1.54,"pbr":null,"per":null,"roa":0.01464177407126611,"roe":0.030325334903577212,"revenue":4562000000.0,"market_cap":null,"net_income":618000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5309074967119685,"total_assets":42208000000.0,"total_equity":20379000000.0,"profit_margin":0.13546690048224463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":901000000.0,"operating_margin":0.1975010960105217},{"eps":1.46,"pbr":null,"per":null,"roa":0.01437464360387759,"roe":0.02979855193813722,"revenue":4346000000.0,"market_cap":null,"net_income":605000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.5317533364012885,"total_assets":42088000000.0,"total_equity":20303000000.0,"profit_margin":0.13920846755637367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":864000000.0,"operating_margin":0.19880349746893694},{"eps":1.62,"pbr":null,"per":null,"roa":0.015164882329097022,"roe":0.03134240094618569,"revenue":4855000000.0,"market_cap":null,"net_income":636000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5188465499485067,"total_assets":41939000000.0,"total_equity":20292000000.0,"profit_margin":0.1309989701338826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":982000000.0,"operating_margin":0.20226570545829042},{"eps":1.52,"pbr":null,"per":null,"roa":0.013964350395577162,"roe":0.028892614140617296,"revenue":4553000000.0,"market_cap":null,"net_income":586000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5255875247089831,"total_assets":41964000000.0,"total_equity":20282000000.0,"profit_margin":0.12870634746321108,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":908000000.0,"operating_margin":0.19942894794640897},{"eps":1.48,"pbr":null,"per":null,"roa":0.011407201825152292,"roe":0.024408656265727226,"revenue":4432000000.0,"market_cap":null,"net_income":485000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5349729241877257,"total_assets":42517000000.0,"total_equity":19870000000.0,"profit_margin":0.10943140794223827,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":859000000.0,"operating_margin":0.19381768953068593},{"eps":1.38,"pbr":null,"per":null,"roa":0.013935871170613179,"roe":0.030391189152683257,"revenue":4175000000.0,"market_cap":null,"net_income":585000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.5353293413173653,"total_assets":41978000000.0,"total_equity":19249000000.0,"profit_margin":0.14011976047904193,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":782000000.0,"operating_margin":0.18730538922155687},{"eps":1.48,"pbr":null,"per":null,"roa":0.01937441915043417,"roe":0.04029009272816008,"revenue":4619000000.0,"market_cap":null,"net_income":825544000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5133145702533016,"total_assets":42610000000.0,"total_equity":20490000000.0,"profit_margin":0.17872786317384715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":790000000.0,"operating_margin":0.17103269105867072},{"eps":0.5811540561333721,"pbr":null,"per":null,"roa":0.00721728638806625,"roe":0.015818068176354633,"revenue":4380000000.0,"market_cap":null,"net_income":329000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.528310502283105,"total_assets":45585000000.0,"total_equity":20799000000.0,"profit_margin":0.07511415525114155,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":796000000.0,"operating_margin":0.1817351598173516},{"eps":0.884979276969056,"pbr":null,"per":null,"roa":0.010788113695090439,"roe":0.02397129186602871,"revenue":4376000000.0,"market_cap":null,"net_income":501000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5219378427787934,"total_assets":46440000000.0,"total_equity":20900000000.0,"profit_margin":0.11448811700182815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":715000000.0,"operating_margin":0.16339122486288848},{"eps":0.25083244975969254,"pbr":null,"per":null,"roa":0.003052909939156795,"roe":0.00686853052142788,"revenue":4117000000.0,"market_cap":null,"net_income":142000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.4653874180228322,"total_assets":46513000000.0,"total_equity":20674000000.0,"profit_margin":0.034491134321107605,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":365000000.0,"operating_margin":0.08865678892397377},{"eps":1.3142207226845861,"pbr":null,"per":null,"roa":0.017405137322790438,"roe":0.035961138769394364,"revenue":4090000000.0,"market_cap":null,"net_income":744000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4919315403422983,"total_assets":42746000000.0,"total_equity":20689000000.0,"profit_margin":0.18190709046454767,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":773000000.0,"operating_margin":0.18899755501222493}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.0312,"per":35.13,"date":"2024-06","close":106.49,"source":"reported"},{"eps":3.0312,"per":37.35,"date":"2024-07","close":113.21,"source":"reported"},{"eps":3.0312,"per":33.78,"date":"2024-08","close":102.39,"source":"reported"},{"eps":3.197,"per":33.24,"date":"2024-09","close":106.26,"source":"reported"},{"eps":3.197,"per":32.9,"date":"2024-10","close":105.19,"source":"reported"},{"eps":3.197,"per":40.46,"date":"2024-11","close":129.36,"source":"reported"},{"eps":4.3261,"per":27.95,"date":"2024-12","close":120.9,"source":"reported"},{"eps":4.3261,"per":29.3,"date":"2025-01","close":126.77,"source":"reported"},{"eps":4.3261,"per":27.54,"date":"2025-02","close":119.14,"source":"reported"},{"eps":4.9212,"per":21.83,"date":"2025-03","close":107.41,"source":"reported"},{"eps":4.9212,"per":20.92,"date":"2025-04","close":102.97,"source":"reported"},{"eps":4.9212,"per":23.87,"date":"2025-05","close":117.47,"source":"reported"},{"eps":5.86,"per":22.39,"date":"2025-06","close":131.2,"source":"reported"},{"eps":5.86,"per":24.35,"date":"2025-07","close":142.68,"source":"reported"},{"eps":5.86,"per":22.18,"date":"2025-08","close":129.95,"source":"reported"},{"eps":6.0,"per":21.52,"date":"2025-09","close":129.14,"source":"reported"},{"eps":6.0,"per":22.9,"date":"2025-10","close":137.4,"source":"reported"},{"eps":6.0,"per":21.98,"date":"2025-11","close":131.88,"source":"reported"},{"eps":6.08,"per":21.58,"date":"2025-12","close":131.23,"source":"reported"},{"eps":6.08,"per":23.9,"date":"2026-01","close":145.31,"source":"reported"},{"eps":6.08,"per":24.61,"date":"2026-02","close":149.61,"source":"reported"},{"eps":6.14,"per":21.18,"date":"2026-03","close":130.03,"source":"reported"},{"eps":6.14,"per":22.7,"date":"2026-04","close":139.38,"source":"reported"},{"eps":6.14,"per":23.34,"date":"2026-05","close":143.33,"source":"reported"},{"eps":6.33,"per":22.54,"date":"2026-06","close":142.66,"source":"reported"},{"eps":6.33,"per":23.59,"date":"2026-07","close":149.31,"source":"reported"},{"eps":6.33,"per":24.08,"date":"2026-08","close":152.44,"source":"reported"},{"eps":6.33,"per":24.5,"date":"2026-09","close":155.1,"source":"reported"},{"eps":6.33,"per":25.32,"date":"2026-10","close":160.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.1,"std":5.3,"count":29,"current":25.32,"lower_1sd":20.8,"upper_1sd":31.4},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Emerson Electric Co.","phase":"above-fold","symbol_resolved":true}